FRA:VVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	36.94	36.94	36.64	36.64	36.64	-0.19%	50
Jul 24, 2026	36.53	37.00	36.53	36.71	36.71	-0.16%	641
Jul 23, 2026	37.13	37.18	36.70	36.77	36.77	-1.79%	369
Jul 22, 2026	36.63	37.44	36.63	37.44	37.44	1.38%	276
Jul 21, 2026	37.12	37.14	36.48	36.93	36.93	-1.39%	455
Jul 20, 2026	37.69	37.69	37.40	37.45	37.45	-0.45%	569
Jul 17, 2026	37.05	37.62	37.05	37.62	37.62	1.07%	282
Jul 16, 2026	37.43	37.43	37.07	37.22	37.22	-0.93%	216
Jul 15, 2026	37.41	37.57	37.41	37.57	37.57	1.10%	40
Jul 14, 2026	36.71	37.16	36.71	37.16	37.16	1.36%	100
Jul 13, 2026	36.17	36.89	36.17	36.66	36.66	1.02%	2,878
Jul 10, 2026	36.41	36.70	36.29	36.29	36.29	-0.90%	250
Jul 9, 2026	36.79	36.79	36.62	36.62	36.62	-0.95%	337
Jul 8, 2026	36.75	37.00	36.62	36.97	36.97	-0.27%	178
Jul 7, 2026	37.08	37.41	36.92	37.07	37.07	-0.46%	363
Jul 6, 2026	37.48	37.48	37.24	37.24	37.24	-0.77%	187
Jul 3, 2026	36.41	37.53	36.41	37.53	37.53	2.82%	760
Jul 2, 2026	35.82	36.50	35.82	36.50	36.50	-0.08%	450
Jul 1, 2026	36.53	36.53	36.53	36.53	36.53	0.25%	60
Jun 30, 2026	36.26	36.44	36.26	36.44	36.44	0.55%	320
Jun 29, 2026	36.29	36.30	35.98	36.24	36.24	-0.14%	355
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