V.F. Corporation (VIE:VFC)
Austria · Delayed Price · Currency is EUR 15.97
+0.15 (0.94%)
At close: Dec 4, 2025
V.F. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.03 | 16.03 | 15.94 | 15.97 | 15.97 | 0.94% | - |
| Dec 3, 2025 | 15.26 | 15.82 | 15.20 | 15.82 | 15.82 | 2.79% | - |
| Dec 2, 2025 | 15.63 | 15.82 | 15.39 | 15.39 | 15.39 | 0.25% | 15 |
| Dec 1, 2025 | 14.95 | 15.35 | 14.85 | 15.35 | 15.35 | 1.32% | - |
| Nov 28, 2025 | 14.89 | 15.15 | 14.82 | 15.15 | 15.15 | 1.86% | - |
| Nov 27, 2025 | 14.86 | 14.89 | 14.86 | 14.88 | 14.88 | -0.83% | - |
| Nov 26, 2025 | 14.91 | 15.00 | 14.89 | 15.00 | 15.00 | -0.15% | - |
| Nov 25, 2025 | 14.20 | 15.02 | 14.17 | 15.02 | 15.02 | 6.90% | - |
| Nov 24, 2025 | 14.10 | 14.11 | 14.04 | 14.05 | 14.05 | 2.78% | - |
| Nov 21, 2025 | 12.75 | 13.67 | 12.75 | 13.67 | 13.67 | 4.48% | - |
| Nov 20, 2025 | 12.87 | 13.09 | 12.76 | 13.09 | 13.09 | 4.35% | - |
| Nov 19, 2025 | 12.67 | 12.67 | 12.54 | 12.54 | 12.54 | -0.13% | - |
| Nov 18, 2025 | 12.20 | 12.56 | 12.14 | 12.56 | 12.56 | 0.16% | - |
| Nov 17, 2025 | 12.92 | 12.93 | 12.54 | 12.54 | 12.54 | -3.83% | - |
| Nov 14, 2025 | 13.10 | 13.10 | 12.71 | 13.04 | 13.04 | -1.03% | - |
| Nov 13, 2025 | 13.24 | 13.24 | 13.17 | 13.17 | 13.17 | -0.89% | - |
| Nov 12, 2025 | 12.81 | 13.29 | 12.80 | 13.29 | 13.29 | 4.14% | - |
| Nov 11, 2025 | 12.64 | 12.76 | 12.61 | 12.76 | 12.76 | 1.61% | - |
| Nov 10, 2025 | 12.79 | 12.96 | 12.56 | 12.56 | 12.56 | 1.42% | - |
| Nov 7, 2025 | 12.39 | 12.39 | 12.22 | 12.39 | 12.39 | 0.99% | - |
| Nov 6, 2025 | 12.80 | 12.83 | 12.26 | 12.26 | 12.26 | -0.36% | - |
| Nov 5, 2025 | 11.99 | 12.31 | 11.99 | 12.31 | 12.31 | 0.92% | 821 |
| Nov 4, 2025 | 12.19 | 12.25 | 12.15 | 12.20 | 12.20 | 0.21% | - |
| Nov 3, 2025 | 12.18 | 12.24 | 12.17 | 12.17 | 12.17 | 2.20% | - |
| Oct 31, 2025 | 12.23 | 12.23 | 11.91 | 11.91 | 11.91 | -4.80% | - |
| Oct 30, 2025 | 12.65 | 12.68 | 12.21 | 12.51 | 12.51 | -1.56% | - |
| Oct 29, 2025 | 12.48 | 12.71 | 12.12 | 12.71 | 12.71 | -3.07% | 1,642 |
| Oct 28, 2025 | 14.08 | 15.00 | 13.02 | 13.11 | 13.11 | -8.46% | 821 |
| Oct 27, 2025 | 14.30 | 14.44 | 14.27 | 14.32 | 14.32 | 4.59% | - |
| Oct 24, 2025 | 13.70 | 13.74 | 13.61 | 13.69 | 13.69 | 1.38% | - |
| Oct 23, 2025 | 13.18 | 13.51 | 13.18 | 13.51 | 13.51 | 1.53% | - |
| Oct 22, 2025 | 13.17 | 13.30 | 13.07 | 13.30 | 13.30 | 1.39% | - |
| Oct 21, 2025 | 12.39 | 13.12 | 12.39 | 13.12 | 13.12 | 5.20% | - |
| Oct 20, 2025 | 12.47 | 12.47 | 12.28 | 12.47 | 12.47 | 1.75% | - |
| Oct 17, 2025 | 12.06 | 12.26 | 11.77 | 12.26 | 12.26 | 0.76% | 374 |
| Oct 16, 2025 | 12.30 | 12.46 | 12.10 | 12.17 | 12.17 | -4.05% | 200 |
| Oct 15, 2025 | 12.50 | 12.68 | 12.50 | 12.68 | 12.68 | 3.48% | - |
| Oct 14, 2025 | 12.03 | 12.25 | 11.86 | 12.25 | 12.25 | 1.73% | - |
| Oct 13, 2025 | 11.75 | 12.05 | 11.68 | 12.05 | 12.05 | 5.11% | - |
| Oct 10, 2025 | 12.19 | 12.19 | 11.46 | 11.46 | 11.46 | -5.30% | - |
| Oct 9, 2025 | 12.13 | 12.13 | 12.07 | 12.10 | 12.10 | 0.46% | - |
| Oct 8, 2025 | 12.53 | 12.54 | 12.05 | 12.05 | 12.05 | -1.71% | - |
| Oct 7, 2025 | 12.39 | 12.55 | 12.26 | 12.26 | 12.26 | -4.44% | 821 |
| Oct 6, 2025 | 13.00 | 13.04 | 12.83 | 12.83 | 12.83 | -2.24% | - |
| Oct 3, 2025 | 13.15 | 13.15 | 13.12 | 13.12 | 13.12 | 1.83% | - |
| Oct 2, 2025 | 13.03 | 13.15 | 12.88 | 12.88 | 12.88 | 2.97% | - |
| Oct 1, 2025 | 12.11 | 12.51 | 12.11 | 12.51 | 12.51 | 3.51% | - |
| Sep 30, 2025 | 12.29 | 12.37 | 12.09 | 12.09 | 12.09 | -0.80% | - |
| Sep 29, 2025 | 12.62 | 12.72 | 12.19 | 12.19 | 12.19 | -2.56% | - |
| Sep 26, 2025 | 12.38 | 12.51 | 12.37 | 12.51 | 12.51 | 1.97% | - |