FRA:VVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.43	34.43	34.32	34.32	-	-0.81%	-
Jun 1, 2026	34.66	34.67	34.56	34.60	34.60	-0.26%	755
May 29, 2026	34.59	34.69	34.59	34.69	34.69	0.20%	285
May 28, 2026	34.71	34.90	34.57	34.62	34.62	-1.14%	669
May 27, 2026	35.23	35.23	34.96	35.02	35.02	-0.60%	1,233
May 26, 2026	35.23	35.25	35.18	35.23	35.23	0.14%	3,456
May 25, 2026	34.90	35.18	34.90	35.18	35.18	1.76%	1,050
May 22, 2026	34.68	34.68	34.51	34.57	34.57	-0.58%	717
May 21, 2026	34.59	34.77	34.36	34.77	34.77	1.02%	3,981
May 20, 2026	34.01	34.42	34.01	34.42	34.42	0.23%	1,227
May 19, 2026	34.16	34.44	34.16	34.34	34.34	1.78%	1,950
May 18, 2026	33.40	33.74	33.40	33.74	33.74	0.69%	1,625
May 15, 2026	34.42	34.42	33.51	33.51	33.51	-3.49%	589
May 14, 2026	34.51	34.83	34.51	34.72	34.72	0.38%	1,375
May 13, 2026	34.27	34.59	34.22	34.59	34.59	1.32%	2,840
May 12, 2026	34.54	34.54	34.00	34.14	34.14	-1.64%	3,645
May 11, 2026	34.70	34.71	34.19	34.71	34.71	1.20%	1,329
May 8, 2026	35.83	35.83	35.60	35.80	34.30	-	1,109
May 7, 2026	36.21	36.21	35.80	35.80	34.30	-0.97%	2,026
May 6, 2026	35.65	36.29	35.65	36.15	34.64	2.00%	638
May 5, 2026	35.22	35.79	35.22	35.44	33.96	0.03%	2,336
May 4, 2026	35.97	35.97	35.43	35.43	33.95	-0.95%	1,064
Apr 30, 2026	34.57	36.07	34.57	35.77	34.27	1.85%	1,220
Apr 29, 2026	35.77	35.77	35.10	35.12	33.65	-1.18%	295
Apr 28, 2026	35.63	35.99	35.54	35.54	34.05	-0.75%	862
Apr 27, 2026	35.49	35.81	35.49	35.81	34.31	0.42%	2,500
Apr 24, 2026	35.43	35.66	35.41	35.66	34.17	1.13%	460
Apr 23, 2026	35.12	35.26	35.10	35.26	33.78	0.46%	23
Apr 22, 2026	35.23	35.45	35.10	35.10	33.63	0.09%	618
Apr 21, 2026	35.54	35.54	35.07	35.07	33.60	-1.07%	438
Apr 20, 2026	35.29	35.45	35.29	35.45	33.96	1.23%	3,150
Apr 17, 2026	35.17	35.17	35.02	35.02	33.55	-1.21%	575
Apr 16, 2026	35.39	35.52	35.39	35.45	33.96	0.40%	29
Apr 15, 2026	35.25	35.46	35.25	35.31	33.83	0.14%	2,067
Apr 14, 2026	34.56	35.26	34.56	35.26	33.78	1.32%	610
Apr 13, 2026	35.05	35.05	34.51	34.80	33.34	-0.26%	998
Apr 10, 2026	34.74	35.04	34.74	34.89	33.43	0.58%	1,223
Apr 9, 2026	34.26	34.69	34.21	34.69	33.24	0.43%	422
Apr 8, 2026	34.92	34.92	34.30	34.54	33.09	2.61%	1,362
Apr 7, 2026	33.80	33.80	33.66	33.66	32.25	2.72%	4,544
Apr 2, 2026	32.63	32.77	32.63	32.77	31.40	-1.47%	18
Apr 1, 2026	33.45	33.55	33.26	33.26	31.87	1.34%	461
Mar 31, 2026	32.63	32.87	32.51	32.82	31.44	1.83%	10,480
Mar 30, 2026	31.82	32.23	31.82	32.23	30.88	0.69%	575
Mar 27, 2026	32.14	32.26	31.90	32.01	30.67	-0.25%	650
Mar 26, 2026	32.18	32.18	32.09	32.09	30.75	-0.03%	140
Mar 25, 2026	31.89	32.40	31.89	32.10	30.76	1.20%	2,220
Mar 24, 2026	31.36	31.72	31.34	31.72	30.39	-0.87%	466
Mar 23, 2026	30.50	32.00	30.27	32.00	30.66	4.03%	1,062
Mar 20, 2026	31.49	31.68	30.76	30.76	29.47	-3.75%	1,970