FRA:VVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.98	36.30	35.98	36.29	36.29	0.03%	4,003
Jun 25, 2026	35.73	36.28	35.73	36.28	36.28	1.80%	489
Jun 24, 2026	35.93	35.93	35.64	35.64	35.64	-0.72%	431
Jun 23, 2026	35.66	36.00	35.66	35.90	35.90	0.64%	300
Jun 22, 2026	36.00	36.12	35.67	35.67	35.67	-0.70%	1,495
Jun 19, 2026	35.82	36.00	35.82	35.92	35.92	0.45%	389
Jun 18, 2026	35.76	35.76	35.76	35.76	35.76	-0.75%	-
Jun 17, 2026	35.79	36.03	35.70	36.03	36.03	0.90%	8,378
Jun 16, 2026	35.74	35.74	35.71	35.71	35.71	0.37%	28
Jun 15, 2026	35.42	35.71	35.42	35.58	35.58	-0.11%	435
Jun 12, 2026	35.62	35.62	35.62	35.62	35.62	1.60%	150
Jun 11, 2026	34.46	35.15	34.46	35.06	35.06	2.01%	2,105
Jun 10, 2026	34.25	34.37	34.25	34.37	34.37	0.79%	19
Jun 9, 2026	34.75	34.75	34.10	34.10	34.10	-1.96%	80
Jun 8, 2026	34.77	34.79	34.75	34.78	34.78	-0.43%	2,428
Jun 5, 2026	34.60	34.93	34.60	34.93	34.93	-0.09%	1,300
Jun 4, 2026	34.64	35.00	34.64	34.96	34.96	-0.03%	300
Jun 3, 2026	34.10	35.06	34.10	34.97	34.97	1.54%	2,965
Jun 2, 2026	34.20	34.44	34.20	34.44	34.44	-0.46%	887
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