FRA:VVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	34.37	34.53	34.00	34.10	34.10	-1.36%	1,171
Aug 13, 2026	34.45	34.57	34.22	34.57	34.57	-0.17%	1,185
Aug 12, 2026	34.55	34.66	34.47	34.63	34.63	0.41%	4,656
Aug 11, 2026	34.62	34.62	34.49	34.49	34.49	-1.12%	3,120
Aug 10, 2026	35.59	35.59	34.73	34.88	34.88	-1.33%	2,202
Aug 7, 2026	35.28	35.35	34.91	35.35	35.35	0.77%	450
Aug 6, 2026	35.28	35.30	35.08	35.08	35.08	-1.32%	7,320
Aug 5, 2026	35.04	35.55	35.04	35.55	35.55	2.13%	2,000
Aug 4, 2026	34.49	34.81	34.49	34.81	34.81	1.19%	360
Aug 3, 2026	34.82	34.82	34.22	34.40	34.40	-0.55%	2,320
Jul 31, 2026	36.09	36.09	34.38	34.59	34.59	-3.46%	200
Jul 30, 2026	34.73	36.28	34.73	35.83	35.83	2.96%	2,420
Jul 29, 2026	35.53	35.89	34.80	34.80	34.80	-2.25%	1,532
Jul 28, 2026	35.86	35.92	35.45	35.60	35.60	-2.84%	278
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