FRA:VVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	35.07	35.07	35.07	35.07	-	-0.09%	-
Apr 22, 2026	35.23	35.45	35.10	35.10	35.10	0.09%	618
Apr 21, 2026	35.54	35.54	35.07	35.07	35.07	-1.07%	438
Apr 20, 2026	35.29	35.45	35.29	35.45	35.45	1.23%	3,150
Apr 17, 2026	35.17	35.17	35.02	35.02	35.02	-1.21%	575
Apr 16, 2026	35.39	35.52	35.39	35.45	35.45	0.40%	29
Apr 15, 2026	35.25	35.46	35.25	35.31	35.31	0.14%	2,067
Apr 14, 2026	34.56	35.26	34.56	35.26	35.26	1.32%	610
Apr 13, 2026	35.05	35.05	34.51	34.80	34.80	-0.26%	998
Apr 10, 2026	34.74	35.04	34.74	34.89	34.89	0.58%	1,223
Apr 9, 2026	34.26	34.69	34.21	34.69	34.69	0.43%	422
Apr 8, 2026	34.92	34.92	34.30	34.54	34.54	2.61%	1,362
Apr 7, 2026	33.80	33.80	33.66	33.66	33.66	2.72%	4,544
Apr 2, 2026	32.63	32.77	32.63	32.77	32.77	-1.47%	18
Apr 1, 2026	33.45	33.55	33.26	33.26	33.26	1.34%	461
Mar 31, 2026	32.63	32.87	32.51	32.82	32.82	1.83%	10,480
Mar 30, 2026	31.82	32.23	31.82	32.23	32.23	0.69%	575
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