FRA:VVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.14	32.26	31.90	32.01	32.01	-0.25%	650
Mar 26, 2026	32.18	32.18	32.09	32.09	32.09	-0.03%	140
Mar 25, 2026	31.89	32.40	31.89	32.10	32.10	1.20%	2,220
Mar 24, 2026	31.36	31.72	31.34	31.72	31.72	-0.88%	466
Mar 23, 2026	30.50	32.00	30.27	32.00	32.00	4.03%	1,062
Mar 20, 2026	31.49	31.68	30.76	30.76	30.76	-3.75%	1,970
Mar 19, 2026	32.24	32.24	31.53	31.96	31.96	-1.99%	2,182
Mar 18, 2026	33.54	33.54	32.61	32.61	32.61	-2.51%	440
Mar 17, 2026	32.71	33.45	32.71	33.45	33.45	1.09%	610
Mar 16, 2026	33.06	33.09	32.84	33.09	33.09	0.33%	2,689
Mar 13, 2026	32.92	33.35	32.92	32.98	32.98	0.43%	810
Mar 12, 2026	32.66	32.92	32.66	32.84	32.84	-0.97%	350
Mar 11, 2026	33.16	33.16	33.16	33.16	33.16	-0.36%	40
Mar 10, 2026	32.86	33.28	32.86	33.28	33.28	3.64%	1,766
Mar 9, 2026	32.59	32.59	31.93	32.11	32.11	-2.70%	1,290
Mar 6, 2026	33.51	33.51	33.00	33.00	33.00	-0.93%	16
Mar 5, 2026	33.55	34.00	32.36	33.31	33.31	-1.16%	3,919
Mar 4, 2026	33.05	33.72	33.05	33.70	33.70	0.27%	2,050
Mar 3, 2026	34.50	34.50	33.28	33.61	33.61	-2.92%	15,231
Mar 2, 2026	35.00	35.26	34.50	34.62	34.62	-2.89%	2,007
Feb 27, 2026	35.41	35.71	35.34	35.65	35.65	0.62%	376
Feb 26, 2026	35.30	35.50	34.64	35.43	35.43	-0.25%	3,760
Feb 25, 2026	34.93	35.52	34.93	35.52	35.52	1.34%	2,065
Feb 24, 2026	34.72	35.20	34.72	35.05	35.05	1.15%	1,070
Feb 23, 2026	34.34	34.73	34.34	34.65	34.65	0.09%	883
Feb 20, 2026	34.16	34.62	34.00	34.62	34.62	1.55%	1,161
Feb 19, 2026	34.04	34.09	34.00	34.09	34.09	0.18%	277
Feb 18, 2026	33.62	34.07	33.62	34.03	34.03	1.31%	673
Feb 17, 2026	33.93	34.32	33.59	33.59	33.59	-1.67%	605
Feb 16, 2026	33.42	34.16	33.42	34.16	34.16	1.91%	1,081
Feb 13, 2026	33.28	33.52	33.14	33.52	33.52	0.90%	265
Feb 12, 2026	32.93	33.30	32.89	33.22	33.22	0.70%	1,315
Feb 11, 2026	32.27	32.99	32.27	32.99	32.99	2.74%	4,710
Feb 10, 2026	32.04	32.11	32.04	32.11	32.11	-0.16%	2,325
Feb 9, 2026	32.08	32.16	31.96	32.16	32.16	0.66%	1,205
Feb 6, 2026	31.72	32.10	31.72	31.95	31.95	0.19%	1,328
Feb 5, 2026	32.07	32.07	31.52	31.89	31.89	-0.93%	687
Feb 4, 2026	31.78	32.30	31.78	32.19	32.19	0.37%	1,633
Feb 3, 2026	31.67	32.07	31.67	32.07	32.07	1.36%	7,270
Feb 2, 2026	31.32	31.82	31.32	31.64	31.64	-0.32%	2,786
Jan 30, 2026	31.56	31.74	31.56	31.74	31.74	0.63%	363
Jan 29, 2026	31.32	31.75	31.32	31.54	31.54	0.90%	3,259
Jan 28, 2026	31.34	31.34	31.12	31.26	31.26	0.29%	1,113
Jan 27, 2026	30.78	31.17	30.78	31.17	31.17	1.63%	2,394
Jan 26, 2026	30.68	30.87	30.64	30.67	30.67	2.00%	3,468
Jan 23, 2026	29.76	30.07	29.76	30.07	30.07	0.27%	1,000
Jan 22, 2026	29.71	30.20	29.71	29.99	29.99	1.49%	445
Jan 21, 2026	28.85	29.55	28.85	29.55	29.55	2.32%	742
Jan 20, 2026	29.27	29.27	28.88	28.88	28.88	-2.50%	1,635
Jan 19, 2026	29.79	29.79	29.62	29.62	29.62	-0.17%	1,325