FRA:VVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	31.83	32.19	31.83	32.19	32.19	0.75%	2,091
Oct 22, 2026	31.95	31.95	31.69	31.95	31.95	0.31%	540
Oct 21, 2026	31.98	31.98	31.85	31.85	31.85	-0.19%	783
Oct 20, 2026	31.69	31.91	31.69	31.91	31.91	-0.16%	670
Oct 19, 2026	32.29	32.29	31.96	31.96	31.96	-1.42%	2,056
Oct 16, 2026	32.36	32.57	32.36	32.42	32.42	-0.67%	364
Oct 15, 2026	31.91	32.64	31.91	32.64	32.64	0.71%	685
Oct 14, 2026	31.82	32.41	31.82	32.41	32.41	1.66%	713
Oct 13, 2026	31.06	32.03	31.06	31.88	31.88	1.98%	970
Oct 12, 2026	31.11	31.41	31.11	31.26	31.26	0.06%	1,367
Oct 9, 2026	30.90	31.24	30.90	31.24	31.24	1.43%	1,300
Oct 8, 2026	30.74	30.80	30.74	30.80	30.80	0.23%	330
Oct 7, 2026	31.18	31.18	30.73	30.73	30.73	-1.98%	340
Oct 6, 2026	30.44	31.35	30.44	31.35	31.35	2.59%	738
Oct 5, 2026	30.76	30.76	30.51	30.56	30.56	-0.68%	1,150
Oct 2, 2026	30.47	31.07	30.47	30.77	30.77	0.89%	1,973
Oct 1, 2026	30.72	30.73	30.12	30.50	30.50	-0.75%	1,946
Sep 30, 2026	30.84	31.03	30.73	30.73	30.73	-1.79%	280
Sep 29, 2026	31.04	31.29	30.91	31.29	31.29	0.10%	1,462
Sep 28, 2026	31.18	31.52	30.99	31.26	31.26	-0.70%	3,305
Sep 25, 2026	31.46	31.65	31.46	31.48	31.48	0.32%	700
Sep 24, 2026	31.33	31.38	31.08	31.38	31.38	-	1,125
Sep 23, 2026	31.55	31.55	31.38	31.38	31.38	-0.88%	720
Sep 22, 2026	31.59	31.66	31.58	31.66	31.66	0.09%	1,550
Sep 21, 2026	31.97	32.01	31.63	31.63	31.63	-0.69%	355
Sep 18, 2026	32.20	32.20	31.50	31.85	31.85	-1.18%	2,774
Sep 17, 2026	31.83	32.23	31.83	32.23	32.23	0.62%	2,929
Sep 16, 2026	31.48	32.03	31.48	32.03	32.03	2.01%	179
Sep 15, 2026	31.29	31.51	31.28	31.40	31.40	-0.73%	2,815
Sep 14, 2026	31.48	31.63	31.13	31.63	31.63	0.29%	1,170
Sep 11, 2026	31.50	31.56	31.50	31.54	31.54	0.32%	365
Sep 10, 2026	31.54	31.73	31.30	31.44	31.44	-1.41%	960
Sep 9, 2026	31.87	32.03	31.87	31.89	31.89	0.19%	1,911
Sep 8, 2026	31.81	31.92	31.72	31.83	31.83	-0.25%	1,990
Sep 7, 2026	31.99	31.99	31.90	31.91	31.91	-0.09%	1,575
Sep 4, 2026	31.82	32.01	31.82	31.94	31.94	0.66%	362
Sep 3, 2026	31.86	32.12	31.54	31.73	31.73	-0.84%	1,429
Sep 2, 2026	32.32	32.32	32.00	32.00	32.00	-2.02%	526
Sep 1, 2026	32.79	32.79	32.33	32.66	32.66	-0.88%	1,290
Aug 31, 2026	32.87	33.00	32.87	32.95	32.95	0.12%	850
Aug 28, 2026	32.46	32.96	32.46	32.91	32.91	-0.12%	1,351
Aug 27, 2026	33.89	33.89	32.62	32.95	32.95	-3.15%	1,675
Aug 26, 2026	34.15	34.15	34.02	34.02	34.02	-0.67%	310
Aug 25, 2026	34.13	34.25	34.09	34.25	34.25	0.44%	3,726
Aug 24, 2026	34.19	34.19	34.10	34.10	34.10	0.26%	130
Aug 21, 2026	34.45	34.55	34.01	34.01	34.01	-1.42%	673
Aug 20, 2026	33.98	34.50	33.98	34.50	34.50	1.02%	1,343
Aug 19, 2026	33.78	34.20	33.78	34.15	34.15	0.29%	1,519
Aug 18, 2026	34.03	34.05	34.03	34.05	34.05	0.12%	650
Aug 17, 2026	34.35	34.35	33.96	34.01	34.01	-0.26%	135