FRA:VVSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	91.56	92.13	88.97	91.31	91.31	-1.92%	1,204
Oct 14, 2026	96.99	97.42	93.10	93.10	93.10	-3.82%	864
Oct 13, 2026	96.00	96.94	95.47	96.80	96.80	-1.51%	435
Oct 12, 2026	101.44	101.44	98.28	98.28	98.28	-2.69%	478
Oct 9, 2026	102.70	102.72	101.00	101.00	101.00	0.64%	220
Oct 8, 2026	103.52	103.52	100.36	100.36	100.36	-3.11%	292
Oct 7, 2026	105.32	105.44	103.58	103.58	103.58	-1.80%	108
Oct 6, 2026	105.52	105.88	105.46	105.48	105.48	0.53%	1,238
Oct 5, 2026	106.00	106.00	104.92	104.92	104.92	0.36%	152
Oct 2, 2026	105.02	105.16	104.54	104.54	104.54	2.05%	425
Oct 1, 2026	103.48	103.48	101.66	102.44	102.44	1.31%	106
Sep 30, 2026	100.50	101.12	100.30	101.12	101.12	0.80%	371
Sep 29, 2026	99.93	100.32	99.93	100.32	100.32	0.76%	-
Sep 28, 2026	98.39	99.56	98.39	99.56	99.56	-1.46%	532
Sep 25, 2026	100.86	101.30	100.80	101.04	101.04	2.62%	481
Sep 24, 2026	99.41	99.41	97.65	98.46	98.46	-0.79%	284
Sep 23, 2026	100.18	100.18	99.24	99.24	99.24	-0.48%	210
Sep 22, 2026	98.07	99.95	97.21	99.72	99.72	2.66%	127
Sep 21, 2026	95.24	97.14	95.24	97.14	97.14	4.51%	128
Sep 18, 2026	93.03	93.03	92.46	92.95	92.95	2.97%	106
Sep 17, 2026	89.79	90.27	89.79	90.27	90.27	1.28%	12
Sep 16, 2026	88.14	89.13	88.14	89.13	89.13	1.38%	304
Sep 15, 2026	87.93	87.93	87.92	87.92	87.92	-0.48%	10
Sep 14, 2026	89.64	89.64	88.15	88.34	88.34	-3.86%	109
Sep 11, 2026	91.37	91.89	91.37	91.89	91.89	0.85%	359
Sep 10, 2026	92.46	92.46	91.12	91.12	91.12	-2.35%	22
Sep 9, 2026	93.31	93.31	93.31	93.31	93.31	-0.52%	-
Sep 8, 2026	92.27	94.00	92.27	93.80	93.80	1.72%	1,207
Sep 7, 2026	91.66	92.21	91.66	92.21	92.21	2.57%	320
Sep 4, 2026	88.43	89.90	88.43	89.90	89.90	3.16%	63
Sep 3, 2026	88.27	88.34	86.31	87.15	87.15	-0.48%	224
Sep 2, 2026	87.87	87.87	87.37	87.57	87.57	-1.15%	1,036
Sep 1, 2026	88.89	88.89	88.59	88.59	88.59	-0.51%	7
Aug 31, 2026	89.51	89.84	89.04	89.04	89.04	-0.92%	180
Aug 28, 2026	90.45	90.45	89.00	89.87	89.87	-1.29%	61
Aug 27, 2026	91.85	91.87	91.04	91.04	91.04	2.19%	21
Aug 26, 2026	89.11	89.18	89.09	89.09	89.09	-0.64%	56
Aug 25, 2026	89.02	89.66	89.02	89.66	89.66	1.64%	3
Aug 24, 2026	88.92	88.92	87.03	88.21	88.21	-3.18%	1,062
Aug 21, 2026	91.11	91.11	91.11	91.11	91.11	1.33%	580
Aug 20, 2026	90.77	90.77	89.80	89.91	89.91	0.46%	150
Aug 19, 2026	90.97	92.68	88.96	89.50	89.50	-2.26%	260
Aug 18, 2026	95.12	95.12	91.57	91.57	91.57	-5.35%	546
Aug 17, 2026	96.06	96.78	96.06	96.75	96.75	1.30%	370
Aug 14, 2026	96.64	96.64	95.51	95.51	95.51	-2.01%	72
Aug 13, 2026	94.99	97.47	94.92	97.47	97.47	2.41%	900
Aug 12, 2026	94.18	95.18	94.18	95.18	95.18	2.22%	163
Aug 11, 2026	92.94	93.32	92.94	93.11	93.11	-0.39%	60
Aug 10, 2026	94.98	95.13	93.47	93.47	93.47	-0.03%	91
Aug 7, 2026	93.79	94.09	93.50	93.50	93.50	-0.07%	220