FRA:VWCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	142.58	144.80	142.58	144.76	144.76	-0.14%	1,178
Apr 1, 2026	144.24	145.14	143.94	144.96	144.96	1.12%	1,576
Mar 31, 2026	141.66	143.36	141.20	143.36	143.36	2.06%	1,171
Mar 30, 2026	140.52	141.82	140.44	140.46	140.46	0.24%	1,449
Mar 27, 2026	143.14	143.14	140.00	140.12	140.12	-1.64%	2,476
Mar 26, 2026	144.40	144.40	142.36	142.46	142.46	-1.52%	997
Mar 25, 2026	144.04	144.74	144.04	144.66	144.66	0.96%	827
Mar 24, 2026	143.52	143.66	142.54	143.28	143.28	-0.39%	889
Mar 23, 2026	140.52	144.74	140.52	143.84	143.84	1.25%	1,491
Mar 20, 2026	144.36	144.94	141.46	142.06	142.06	-1.85%	1,658
Mar 19, 2026	146.26	146.26	143.78	144.74	144.74	-1.11%	4,979
Mar 18, 2026	148.66	148.70	146.20	146.36	146.36	-0.88%	980
Mar 17, 2026	147.14	148.16	146.96	147.66	147.66	0.30%	470
Mar 16, 2026	147.62	147.90	146.72	147.22	147.22	0.44%	250
Mar 13, 2026	146.72	147.72	146.32	146.58	146.58	0.01%	582
Mar 12, 2026	147.84	147.84	146.56	146.56	146.56	-0.91%	1,340
Mar 11, 2026	148.22	148.32	147.48	147.90	147.90	-0.12%	597
Mar 10, 2026	147.66	148.84	147.32	148.08	148.08	0.19%	1,172
Mar 9, 2026	144.44	147.80	144.44	147.80	147.80	0.60%	782
Mar 6, 2026	149.20	149.20	146.38	146.92	146.92	-0.80%	157
Mar 5, 2026	149.00	149.60	147.20	148.10	148.10	-1.03%	151
Mar 4, 2026	147.36	149.64	147.36	149.64	149.64	0.75%	342
Mar 3, 2026	149.32	149.32	146.70	148.52	148.52	-1.18%	321
Mar 2, 2026	149.06	150.38	147.98	150.30	150.30	0.54%	2,431
Feb 27, 2026	150.12	150.64	149.30	149.50	149.50	-0.69%	401
Feb 26, 2026	150.82	151.32	149.66	150.54	150.54	-0.23%	1,013
Feb 25, 2026	150.06	151.04	149.86	150.88	150.88	0.49%	1,130
Feb 24, 2026	149.30	150.20	149.00	150.14	150.14	0.87%	808
Feb 23, 2026	148.92	150.04	148.70	148.84	148.84	-0.92%	2,910
Feb 20, 2026	149.70	150.22	148.78	150.22	150.22	0.78%	160
Feb 19, 2026	149.46	149.50	148.64	149.06	149.06	-0.36%	668
Feb 18, 2026	148.22	149.62	148.22	149.60	149.60	1.26%	697
Feb 17, 2026	147.16	147.92	146.98	147.74	147.74	0.05%	586
Feb 16, 2026	147.72	148.10	147.44	147.66	147.66	-0.26%	1,511
Feb 13, 2026	147.26	148.16	146.94	148.04	148.04	0.28%	512
Feb 12, 2026	149.84	149.84	147.52	147.62	147.62	-1.07%	1,259
Feb 11, 2026	148.84	149.76	148.44	149.22	149.22	0.34%	672
Feb 10, 2026	148.32	149.10	148.32	148.72	148.72	0.28%	192
Feb 9, 2026	148.26	148.66	147.38	148.30	148.30	0.09%	1,594
Feb 6, 2026	145.76	148.16	145.76	148.16	148.16	1.40%	7,199
Feb 5, 2026	147.72	147.76	145.66	146.12	146.12	-1.00%	708
Feb 4, 2026	148.16	148.54	146.78	147.60	147.60	0.57%	1,160
Feb 3, 2026	148.92	149.34	146.76	146.76	146.76	-1.42%	868
Feb 2, 2026	145.86	148.88	145.86	148.88	148.88	1.20%	2,072
Jan 30, 2026	146.46	147.50	146.28	147.12	147.12	0.37%	533
Jan 29, 2026	147.20	147.88	146.10	146.58	146.58	-0.56%	440
Jan 28, 2026	147.52	147.70	147.24	147.40	147.40	0.16%	445
Jan 27, 2026	147.60	147.88	146.74	147.16	147.16	-0.15%	1,913
Jan 26, 2026	146.80	147.44	146.44	147.38	147.38	0.05%	2,296
Jan 23, 2026	147.98	147.98	147.18	147.30	147.30	-0.53%	345