VONV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	99.93	100.04	99.34	99.59	-	-0.27%	302,959
Apr 27, 2026	99.88	100.36	99.84	99.85	99.85	-0.03%	470,956
Apr 24, 2026	100.06	100.07	99.69	99.88	99.88	0.10%	1,560,591
Apr 23, 2026	99.50	100.01	98.97	99.78	99.78	0.39%	1,019,222
Apr 22, 2026	99.93	99.93	99.17	99.39	99.39	0.27%	457,187
Apr 21, 2026	100.05	100.22	98.98	99.12	99.12	-0.61%	1,105,278
Apr 20, 2026	99.44	99.92	99.44	99.73	99.73	0.05%	1,697,317
Apr 17, 2026	99.07	100.03	98.97	99.68	99.68	1.02%	728,907
Apr 16, 2026	98.30	98.71	98.30	98.67	98.67	0.38%	4,852,887
Apr 15, 2026	98.63	98.72	97.95	98.30	98.30	-0.29%	573,305
Apr 14, 2026	98.17	98.68	97.77	98.58	98.58	0.47%	711,733
Apr 13, 2026	97.06	98.14	97.04	98.12	98.12	0.79%	934,173
Apr 10, 2026	98.07	98.07	97.23	97.35	97.35	-0.56%	1,019,233
Apr 9, 2026	97.12	98.11	97.12	97.90	97.90	0.50%	722,572
Apr 8, 2026	96.88	97.41	96.57	97.41	97.41	2.48%	641,554
Apr 7, 2026	94.84	95.15	94.48	95.05	95.05	0.02%	897,453
Apr 6, 2026	94.50	95.03	94.49	95.03	95.03	0.51%	506,750
Apr 2, 2026	93.32	94.93	93.17	94.55	94.55	0.25%	710,230
Apr 1, 2026	94.13	94.71	94.13	94.31	94.31	0.61%	797,963
Mar 31, 2026	92.66	93.89	92.38	93.74	93.74	2.08%	1,197,447
Mar 30, 2026	92.87	93.02	91.52	91.83	91.83	-0.34%	6,355,718
Mar 27, 2026	92.97	93.16	91.96	92.14	92.14	-1.14%	985,589
Mar 26, 2026	93.78	94.30	93.14	93.20	93.20	-1.12%	819,195
Mar 25, 2026	94.54	94.67	93.70	94.26	94.26	0.47%	3,517,559
Mar 24, 2026	92.95	94.33	92.85	93.82	93.82	-0.02%	6,493,793
Mar 23, 2026	94.15	94.90	93.73	93.84	93.43	0.78%	3,495,876
Mar 20, 2026	94.11	94.36	92.65	93.11	92.70	-1.20%	1,324,976
Mar 19, 2026	93.55	94.70	93.55	94.24	93.83	-0.13%	4,004,419
Mar 18, 2026	95.16	95.30	94.33	94.36	93.95	-1.22%	510,419
Mar 17, 2026	95.62	95.94	95.46	95.53	95.11	0.48%	580,923
Mar 16, 2026	95.08	95.53	94.85	95.07	94.65	0.87%	755,796
Mar 13, 2026	94.75	95.17	94.14	94.25	93.84	0.03%	1,316,463
Mar 12, 2026	94.73	95.02	94.17	94.22	93.81	-1.35%	1,205,439
Mar 11, 2026	95.58	95.79	95.06	95.51	95.09	-0.23%	914,015
Mar 10, 2026	96.02	96.79	95.50	95.73	95.31	-0.29%	796,118
Mar 9, 2026	94.60	96.19	93.84	96.01	95.59	0.46%	2,088,386
Mar 6, 2026	95.73	95.82	94.91	95.57	95.15	-1.28%	773,166
Mar 5, 2026	97.50	97.67	96.15	96.81	96.39	-1.20%	898,978
Mar 4, 2026	97.86	98.15	97.24	97.99	97.56	0.45%	1,016,814
Mar 3, 2026	97.39	97.92	96.02	97.55	97.12	-1.29%	1,906,970
Mar 2, 2026	98.20	99.09	98.07	98.82	98.39	-0.16%	2,945,512
Feb 27, 2026	98.31	99.02	98.08	98.98	98.55	0.07%	2,237,447
Feb 26, 2026	98.96	99.21	98.28	98.91	98.48	0.15%	764,911
Feb 25, 2026	98.76	98.88	98.17	98.76	98.33	0.29%	740,571
Feb 24, 2026	97.96	98.61	97.74	98.47	98.04	0.58%	593,985
Feb 23, 2026	98.50	99.01	97.57	97.90	97.47	-0.98%	15,453,856
Feb 20, 2026	98.08	99.00	98.01	98.87	98.44	0.58%	1,154,645
Feb 19, 2026	98.22	98.41	97.84	98.30	97.87	-0.12%	679,251
Feb 18, 2026	98.20	98.69	97.93	98.42	97.99	0.48%	894,246
Feb 17, 2026	98.07	98.45	97.31	97.95	97.52	-0.24%	998,918
Feb 13, 2026	97.44	98.64	97.15	98.19	97.76	0.69%	1,823,507
Feb 12, 2026	98.98	99.34	97.40	97.52	97.09	-1.17%	1,164,361
Feb 11, 2026	98.96	99.13	98.31	98.67	98.24	0.21%	854,151
Feb 10, 2026	98.56	98.82	98.38	98.46	98.03	-0.11%	789,831
Feb 9, 2026	98.29	98.77	97.98	98.57	98.14	0.02%	1,047,062
Feb 6, 2026	97.32	98.73	97.32	98.55	98.12	1.72%	611,542
Feb 5, 2026	97.02	97.45	96.55	96.88	96.45	-0.85%	2,356,706
Feb 4, 2026	97.67	98.07	97.25	97.71	97.28	0.30%	734,325
Feb 3, 2026	97.30	97.92	96.61	97.42	96.99	0.16%	732,612
Feb 2, 2026	96.27	97.36	96.14	97.26	96.83	0.81%	655,047
Jan 30, 2026	96.24	96.67	95.67	96.48	96.06	-0.20%	927,834
Jan 29, 2026	96.80	97.15	95.87	96.67	96.25	0.48%	1,817,231
Jan 28, 2026	96.20	96.56	96.01	96.21	95.79	0.06%	769,914
Jan 27, 2026	95.97	96.24	95.87	96.15	95.73	0.01%	1,455,212
Jan 26, 2026	95.98	96.30	95.98	96.14	95.72	0.27%	1,897,925
Jan 23, 2026	96.32	96.32	95.58	95.88	95.46	-0.55%	1,040,986
Jan 22, 2026	96.47	96.86	96.25	96.41	95.99	0.25%	608,718
Jan 21, 2026	95.18	96.45	94.96	96.17	95.75	1.51%	3,654,789
Jan 20, 2026	95.03	95.61	94.59	94.74	94.32	-1.42%	1,824,111
Jan 16, 2026	96.31	96.39	95.93	96.10	95.68	-0.10%	1,308,425
Jan 15, 2026	96.01	96.49	95.96	96.20	95.78	0.40%	5,195,715
Jan 14, 2026	95.36	95.83	95.26	95.82	95.40	0.40%	765,181
Jan 13, 2026	95.80	95.85	95.19	95.43	95.01	-0.07%	1,709,869
Jan 12, 2026	95.19	95.60	94.97	95.50	95.08	0.03%	681,646
Jan 9, 2026	95.15	95.60	95.04	95.47	95.05	0.66%	422,755
Jan 8, 2026	94.08	95.07	94.08	94.84	94.42	0.83%	757,382
Jan 7, 2026	95.00	95.11	93.99	94.06	93.65	-1.01%	768,277
Jan 6, 2026	94.10	95.13	94.05	95.02	94.60	0.88%	701,701
Jan 5, 2026	93.28	94.41	93.28	94.19	93.78	1.15%	1,425,250
Jan 2, 2026	92.69	93.22	92.23	93.12	92.71	0.89%	1,193,866
Dec 31, 2025	92.86	92.89	92.28	92.30	91.90	-0.74%	606,154
Dec 30, 2025	93.14	93.18	92.92	92.99	92.58	-0.09%	689,950
Dec 29, 2025	93.13	93.29	92.90	93.07	92.66	-0.16%	573,242
Dec 26, 2025	93.27	93.29	92.94	93.22	92.81	-0.04%	1,942,530
Dec 24, 2025	92.94	93.37	92.92	93.26	92.85	0.42%	553,359
Dec 23, 2025	92.69	92.96	92.66	92.87	92.46	0.09%	557,196
Dec 22, 2025	92.46	92.87	92.44	92.79	92.38	0.22%	745,897
Dec 19, 2025	92.23	92.90	92.23	92.59	91.69	0.40%	1,932,157
Dec 18, 2025	92.62	92.91	92.03	92.22	91.33	0.18%	933,966
Dec 17, 2025	92.48	92.81	91.98	92.05	91.16	-0.30%	1,577,604
Dec 16, 2025	93.00	93.08	92.04	92.33	91.44	-0.83%	910,180
Dec 15, 2025	93.35	93.40	92.75	93.10	92.20	0.16%	885,305
Dec 12, 2025	93.64	93.69	92.74	92.95	92.05	-0.52%	715,786
Dec 11, 2025	92.79	93.50	92.72	93.44	92.54	0.68%	758,653
Dec 10, 2025	91.68	93.01	91.61	92.81	91.91	1.33%	1,268,967
Dec 9, 2025	91.77	92.25	91.56	91.59	90.70	-0.25%	904,052
Dec 8, 2025	92.51	92.51	91.67	91.82	90.93	-0.61%	840,515
Dec 5, 2025	92.39	92.79	92.31	92.38	91.49	0.08%	656,517
Dec 4, 2025	92.35	92.48	92.05	92.31	91.42	-	563,195
Dec 3, 2025	91.69	92.39	91.62	92.31	91.41	0.89%	458,927