VNV Global (VNV) Historical Prices

Time Period

Events

SE:VNV historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	18.24	18.40	18.10	18.14	18.14	-0.44%	85,585	0.43
Oct 29, 2026	18.02	18.38	17.86	18.22	18.22	+1.11%	279,207	1.40
Oct 28, 2026	19.10	19.16	18.02	18.02	18.02	-5.06%	406,663	2.10
Oct 27, 2026	19.18	19.50	18.26	18.98	18.98	-3.16%	717,401	3.90
Oct 26, 2026	19.20	19.80	19.10	19.60	19.60	+2.30%	266,128	1.46
Oct 23, 2026	18.54	19.16	18.44	19.16	19.16	+3.34%	385,104	2.15
Oct 22, 2026	18.44	18.80	18.34	18.54	18.54	+1.64%	304,610	1.72
Oct 21, 2026	18.08	18.30	18.08	18.24	18.24	+0.66%	58,710	0.33
Oct 20, 2026	18.06	18.16	17.80	18.12	18.12	+0.89%	108,095	0.59
Oct 19, 2026	18.14	18.22	17.88	17.96	17.96	-1.75%	122,030	0.67
Oct 16, 2026	18.24	18.48	18.24	18.28	18.28	+0.22%	94,645	0.52
Oct 15, 2026	18.52	18.64	18.02	18.24	18.24	-2.46%	222,504	1.23
Oct 14, 2026	18.82	18.98	18.64	18.70	18.70	-0.32%	368,695	2.10
Oct 13, 2026	18.48	18.84	18.48	18.76	18.76	+1.08%	282,077	1.63
Oct 12, 2026	18.64	18.78	18.42	18.56	18.56	-0.64%	175,534	1.02
Oct 09, 2026	18.12	18.78	18.12	18.68	18.68	+3.20%	158,809	0.92
Oct 08, 2026	18.12	18.26	17.96	18.10	18.10	-0.11%	230,766	1.35
Oct 07, 2026	18.22	18.38	18.08	18.12	18.12	-0.55%	137,679	0.81
Oct 06, 2026	17.82	18.26	17.82	18.22	18.22	+2.71%	134,149	0.79
Oct 05, 2026	18.24	18.24	17.70	17.74	17.74	-2.63%	192,371	1.15
Oct 02, 2026	18.14	18.30	18.04	18.22	18.22	+1.00%	144,505	0.86
Oct 01, 2026	18.34	18.34	18.04	18.04	18.04	-1.74%	222,350	1.35
Sep 30, 2026	18.36	18.52	18.36	18.36	18.36	+0.00%	97,375	0.59
Sep 29, 2026	18.42	18.58	18.36	18.36	18.36	+0.22%	150,399	0.92
Sep 28, 2026	18.60	18.72	18.30	18.32	18.32	-1.08%	242,364	1.52
Sep 25, 2026	18.30	18.84	18.30	18.52	18.52	+1.09%	166,603	1.05
Sep 24, 2026	18.18	18.64	18.02	18.32	18.32	+0.77%	182,569	1.16
Sep 23, 2026	18.16	18.60	18.16	18.18	18.18	-0.87%	168,675	1.07
Sep 22, 2026	18.48	18.60	18.22	18.34	18.34	-0.76%	171,684	1.10
Sep 21, 2026	18.36	18.98	18.34	18.48	18.48	+0.76%	233,690	1.52
Sep 18, 2026	18.64	18.80	18.34	18.34	18.34	-1.61%	648,604	4.49
Sep 17, 2026	18.90	19.14	18.50	18.64	18.64	-1.17%	180,876	1.26
Sep 16, 2026	18.48	19.08	18.20	18.86	18.86	+2.84%	278,528	2.00
Sep 15, 2026	18.34	18.54	18.10	18.34	18.34	-0.11%	126,709	0.90
Sep 14, 2026	18.68	18.68	18.28	18.36	18.36	-1.71%	69,246	0.49
Sep 11, 2026	18.64	18.84	18.52	18.68	18.68	-0.11%	38,889	0.27
Sep 10, 2026	18.46	18.86	18.46	18.70	18.70	+0.97%	154,136	1.09
Sep 09, 2026	18.74	18.92	18.44	18.52	18.52	-1.17%	87,778	0.62
Sep 08, 2026	18.90	19.08	18.74	18.74	18.74	-0.85%	121,040	0.85
Sep 07, 2026	19.70	20.20	18.90	18.90	18.90	-1.87%	184,088	1.29
Sep 04, 2026	19.56	19.70	19.26	19.26	19.26	-1.53%	143,105	1.01
Sep 03, 2026	19.10	19.58	19.00	19.56	19.56	+2.95%	222,486	1.59
Sep 02, 2026	18.36	19.10	18.36	19.00	19.00	+5.56%	314,184	2.29
Sep 01, 2026	18.30	18.30	17.82	18.00	18.00	-1.53%	155,128	1.14
Aug 31, 2026	18.64	18.68	18.28	18.28	18.28	-2.04%	103,711	0.76
Aug 28, 2026	18.38	18.84	18.30	18.66	18.66	+1.74%	1,174,271	9.87
Aug 27, 2026	17.68	18.74	17.54	18.34	18.34	+3.15%	446,535	3.89
Aug 26, 2026	17.78	17.86	17.58	17.78	17.78	+0.45%	133,089	1.04
Aug 25, 2026	17.70	18.04	17.70	17.70	17.70	-0.56%	146,371	1.11
Aug 24, 2026	18.00	18.12	17.72	17.80	17.80	-1.11%	120,164	0.89

VNV Global historical prices

VNV Global (VNV) Historical Prices

Become an Expert with TipRanks Premium