V.F. Corporation (BIT:1VFC)
Italy
· Delayed Price · Currency is EUR 15.98
+0.17 (1.06%)
At close: Dec 4, 2025
V.F. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.05 | 16.08 | 16.05 | 16.46 | 16.46 | 2.99% | 36 |
| Dec 4, 2025 | 16.69 | 16.69 | 16.69 | 15.98 | 15.98 | 1.06% | 20 |
| Dec 3, 2025 | 15.18 | 15.18 | 15.16 | 15.81 | 15.81 | 2.77% | 915 |
| Dec 2, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.47% | - |
| Dec 1, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.11% | - |
| Nov 28, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.20% | - |
| Nov 27, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.04% | - |
| Nov 26, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.15% | - |
| Nov 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 5.50% | - |
| Nov 24, 2025 | 14.15 | 14.15 | 14.15 | 14.21 | 14.21 | 4.13% | 50 |
| Nov 21, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 4.33% | - |
| Nov 20, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 4.40% | - |
| Nov 19, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.35% | - |
| Nov 18, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.61% | - |
| Nov 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.21% | - |
| Nov 14, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.93% | - |
| Nov 13, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.69% | - |
| Nov 12, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 3.75% | - |
| Nov 11, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.85% | - |
| Nov 10, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.27% | - |
| Nov 7, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 1.24% | - |
| Nov 6, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.16% | - |
| Nov 5, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.74% | - |
| Nov 4, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.40% | - |
| Nov 3, 2025 | 12.10 | 12.10 | 12.10 | 12.12 | 12.12 | 1.97% | 180 |
| Oct 31, 2025 | 12.02 | 12.02 | 12.02 | 11.89 | 11.89 | -4.99% | 887 |
| Oct 30, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -1.40% | - |
| Oct 29, 2025 | 12.98 | 12.98 | 12.44 | 12.69 | 12.69 | -2.74% | 7,200 |
| Oct 28, 2025 | 14.81 | 14.81 | 13.00 | 13.05 | 13.05 | -8.84% | 2,770 |
| Oct 27, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 4.42% | - |
| Oct 24, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 1.65% | - |
| Oct 23, 2025 | 13.20 | 13.50 | 13.20 | 13.49 | 13.49 | 1.38% | 400 |
| Oct 22, 2025 | 13.17 | 13.20 | 13.17 | 13.30 | 13.30 | 1.57% | 962 |
| Oct 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 4.88% | - |
| Oct 20, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 1.73% | - |
| Oct 17, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.71% | - |
| Oct 16, 2025 | 12.35 | 12.35 | 12.35 | 12.19 | 12.19 | -3.99% | 2,274 |
| Oct 15, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3.62% | - |
| Oct 14, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1.91% | - |
| Oct 13, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 4.43% | - |
| Oct 10, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -4.83% | - |
| Oct 9, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.70% | - |
| Oct 8, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -1.86% | - |
| Oct 7, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -4.58% | - |
| Oct 6, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -2.20% | - |
| Oct 3, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1.77% | - |
| Oct 2, 2025 | 13.09 | 13.09 | 12.97 | 12.89 | 12.89 | 2.79% | 584 |
| Oct 1, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 3.67% | - |
| Sep 30, 2025 | 12.29 | 12.29 | 12.29 | 12.09 | 12.09 | -0.95% | 727 |
| Sep 29, 2025 | 12.88 | 12.88 | 12.88 | 12.21 | 12.21 | -2.13% | 10 |
| Sep 26, 2025 | 12.41 | 12.41 | 12.41 | 12.48 | 12.48 | 1.86% | 200 |
| Sep 25, 2025 | 12.69 | 12.69 | 12.69 | 12.25 | 12.25 | -2.02% | 200 |
| Sep 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.18% | - |
| Sep 23, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 5.03% | - |
| Sep 22, 2025 | 12.11 | 12.16 | 12.11 | 12.17 | 12.17 | -3.11% | 1,490 |
| Sep 19, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -4.56% | - |
| Sep 18, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.15% | - |
| Sep 17, 2025 | 12.97 | 12.97 | 12.97 | 13.01 | 13.01 | 7.74% | 100 |
| Sep 16, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -3.52% | - |
| Sep 15, 2025 | 12.77 | 12.77 | 12.77 | 12.51 | 12.51 | -2.27% | 784 |
| Sep 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.59% | - |
| Sep 11, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 2.30% | - |
| Sep 10, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.23% | - |
| Sep 9, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - | - |
| Sep 8, 2025 | 12.93 | 12.93 | 12.93 | 13.01 | 12.93 | 1.99% | - |
| Sep 5, 2025 | 12.68 | 12.68 | 12.68 | 12.75 | 12.68 | 1.54% | - |
| Sep 4, 2025 | 12.48 | 12.48 | 12.48 | 12.56 | 12.48 | -1.13% | - |
| Sep 3, 2025 | 12.63 | 12.63 | 12.63 | 12.70 | 12.63 | -0.36% | - |
| Sep 2, 2025 | 12.67 | 12.67 | 12.67 | 12.75 | 12.67 | -5.64% | - |
| Sep 1, 2025 | 13.43 | 13.43 | 13.43 | 13.51 | 13.43 | 5.68% | - |
| Aug 29, 2025 | 12.45 | 12.45 | 12.45 | 12.78 | 12.71 | -0.90% | 40 |
| Aug 28, 2025 | 13.10 | 13.10 | 13.10 | 12.90 | 12.82 | 2.07% | 200 |
| Aug 27, 2025 | 12.56 | 12.56 | 12.56 | 12.64 | 12.56 | 2.20% | - |
| Aug 26, 2025 | 11.96 | 12.44 | 11.96 | 12.37 | 12.29 | 6.75% | 760 |
| Aug 25, 2025 | 11.52 | 11.52 | 11.52 | 11.58 | 11.52 | -0.96% | - |
| Aug 22, 2025 | 11.63 | 11.63 | 11.63 | 11.70 | 11.63 | 6.12% | - |
| Aug 21, 2025 | 10.96 | 10.96 | 10.96 | 11.02 | 10.96 | -0.63% | - |
| Aug 20, 2025 | 11.03 | 11.03 | 11.03 | 11.09 | 11.03 | -3.13% | - |
| Aug 19, 2025 | 11.25 | 11.25 | 11.25 | 11.45 | 11.38 | 1.26% | 338 |
| Aug 18, 2025 | 11.21 | 11.21 | 11.21 | 11.31 | 11.24 | 4.34% | 163 |
| Aug 14, 2025 | 11.21 | 11.52 | 11.21 | 10.84 | 10.77 | -1.49% | 517 |
| Aug 13, 2025 | 10.94 | 10.94 | 10.94 | 11.00 | 10.94 | 5.79% | - |
| Aug 12, 2025 | 10.27 | 10.27 | 10.27 | 10.40 | 10.34 | 2.75% | 883 |
| Aug 11, 2025 | 10.17 | 10.30 | 10.17 | 10.12 | 10.06 | -0.14% | 971 |
| Aug 8, 2025 | 10.08 | 10.08 | 10.08 | 10.14 | 10.08 | -2.11% | - |
| Aug 7, 2025 | 10.29 | 10.29 | 10.29 | 10.35 | 10.29 | -1.88% | - |
| Aug 6, 2025 | 10.49 | 10.49 | 10.49 | 10.55 | 10.49 | 1.17% | - |
| Aug 5, 2025 | 10.70 | 10.70 | 10.70 | 10.43 | 10.37 | -4.35% | 65 |
| Aug 4, 2025 | 10.25 | 10.25 | 10.25 | 10.90 | 10.84 | 7.58% | 338 |
| Aug 1, 2025 | 10.37 | 10.37 | 10.10 | 10.14 | 10.08 | -0.45% | 684 |
| Jul 31, 2025 | 10.12 | 10.12 | 10.12 | 10.18 | 10.12 | -13.73% | - |
| Jul 30, 2025 | 12.94 | 12.94 | 11.93 | 11.80 | 11.73 | 10.90% | 370 |
| Jul 29, 2025 | 10.99 | 10.99 | 10.99 | 10.64 | 10.58 | -2.03% | 50 |
| Jul 28, 2025 | 10.97 | 10.97 | 10.97 | 10.86 | 10.80 | 1.63% | 338 |
| Jul 25, 2025 | 10.63 | 10.63 | 10.63 | 10.69 | 10.63 | -4.23% | - |
| Jul 24, 2025 | 11.39 | 11.39 | 11.39 | 11.16 | 11.09 | -2.45% | 640 |
| Jul 23, 2025 | 11.37 | 11.37 | 11.37 | 11.44 | 11.37 | 5.42% | - |
| Jul 22, 2025 | 10.39 | 10.39 | 10.39 | 10.85 | 10.79 | 1.34% | 302 |
| Jul 21, 2025 | 10.65 | 10.65 | 10.65 | 10.71 | 10.64 | 1.15% | - |
| Jul 18, 2025 | 10.52 | 10.52 | 10.52 | 10.59 | 10.52 | 1.55% | - |