V2X, Inc. (FRA:1V1)
Germany
· Delayed Price · Currency is EUR 47.80
+0.80 (1.70%)
Last updated: Dec 5, 2025, 8:16 AM CET
V2X, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Dec 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Dec 2, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 77 |
| Dec 1, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.54% | - |
| Nov 28, 2025 | 46.20 | 47.20 | 46.20 | 47.20 | 47.20 | 2.61% | 21 |
| Nov 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.29% | - |
| Nov 26, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 4.02% | - |
| Nov 25, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Nov 24, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Nov 21, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -2.20% | - |
| Nov 20, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 3.18% | - |
| Nov 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.79% | - |
| Nov 18, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -2.18% | - |
| Nov 17, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Nov 14, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.98% | - |
| Nov 13, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.67% | - |
| Nov 12, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.42% | - |
| Nov 11, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Nov 10, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.24% | - |
| Nov 7, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.84% | - |
| Nov 6, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.65% | - |
| Nov 5, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.80% | - |
| Nov 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.31% | - |
| Nov 3, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -5.10% | - |
| Oct 31, 2025 | 48.60 | 51.00 | 48.60 | 51.00 | 51.00 | 6.25% | 120 |
| Oct 30, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -4.00% | - |
| Oct 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Oct 28, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| Oct 27, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| Oct 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.64% | - |
| Oct 23, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | - |
| Oct 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | 250 |
| Oct 21, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 5.08% | - |
| Oct 20, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.43% | 375 |
| Oct 17, 2025 | 47.40 | 47.40 | 47.00 | 47.00 | 47.00 | -2.89% | 382 |
| Oct 16, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.63% | - |
| Oct 15, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 2.07% | - |
| Oct 14, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Oct 13, 2025 | 47.20 | 49.40 | 47.20 | 48.40 | 48.40 | -0.41% | 49 |
| Oct 10, 2025 | 49.40 | 49.40 | 48.60 | 48.60 | 48.60 | -3.76% | 45 |
| Oct 9, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | 35 |
| Oct 8, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Oct 7, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Oct 6, 2025 | 49.80 | 51.00 | 49.80 | 50.50 | 50.50 | 3.06% | 572 |
| Oct 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.24% | - |
| Oct 2, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| Oct 1, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2.55% | - |
| Sep 30, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.62% | - |
| Sep 29, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.78% | - |
| Sep 26, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -3.43% | - |
| Sep 25, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -5.28% | - |
| Sep 24, 2025 | 46.80 | 49.20 | 46.80 | 49.20 | 49.20 | 3.80% | 4 |
| Sep 23, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 3.95% | - |
| Sep 22, 2025 | 45.80 | 45.80 | 45.60 | 45.60 | 45.60 | -11.46% | 54 |
| Sep 19, 2025 | 49.20 | 51.50 | 49.20 | 51.50 | 51.50 | 8.65% | 30 |
| Sep 18, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.07% | - |
| Sep 17, 2025 | 46.80 | 48.80 | 46.80 | 48.40 | 48.40 | 7.08% | 233 |
| Sep 16, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.74% | - |
| Sep 15, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | 100 |
| Sep 12, 2025 | 45.60 | 46.20 | 45.60 | 46.20 | 46.20 | -2.12% | 30 |
| Sep 11, 2025 | 45.00 | 47.20 | 45.00 | 47.20 | 47.20 | 3.06% | 1,000 |
| Sep 10, 2025 | 45.80 | 46.00 | 45.80 | 45.80 | 45.80 | -1.29% | 165 |
| Sep 9, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -3.73% | - |
| Sep 8, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.82% | - |
| Sep 5, 2025 | 46.60 | 48.60 | 46.20 | 48.60 | 48.60 | 4.74% | 475 |
| Sep 4, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -3.33% | - |
| Sep 3, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Sep 2, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Sep 1, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 292 |
| Aug 29, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.97% | 30 |
| Aug 28, 2025 | 51.50 | 52.00 | 49.60 | 50.50 | 50.50 | -0.98% | 345 |
| Aug 27, 2025 | 49.20 | 51.00 | 49.20 | 51.00 | 51.00 | - | 60 |
| Aug 26, 2025 | 48.60 | 51.00 | 48.60 | 51.00 | 51.00 | -1.92% | 135 |
| Aug 25, 2025 | 49.20 | 52.00 | 49.20 | 52.00 | 52.00 | 2.97% | 21 |
| Aug 22, 2025 | 48.80 | 50.50 | 48.80 | 50.50 | 50.50 | 5.65% | 20 |
| Aug 21, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -3.63% | 5 |
| Aug 20, 2025 | 50.00 | 52.50 | 49.60 | 49.60 | 49.60 | -3.69% | 110 |
| Aug 19, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -5.50% | - |
| Aug 18, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 3.81% | 182 |
| Aug 15, 2025 | 53.50 | 56.00 | 52.00 | 52.50 | 52.50 | -0.94% | 1,748 |
| Aug 14, 2025 | 50.00 | 53.50 | 50.00 | 53.00 | 53.00 | 11.81% | 346 |
| Aug 13, 2025 | 46.00 | 47.40 | 46.00 | 47.40 | 47.40 | 5.80% | 120 |
| Aug 12, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 4.67% | - |
| Aug 11, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Aug 8, 2025 | 45.00 | 45.20 | 43.00 | 43.00 | 43.00 | -6.93% | 120 |
| Aug 7, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% | - |
| Aug 6, 2025 | 47.60 | 47.60 | 46.00 | 46.00 | 46.00 | 14.43% | 10 |
| Aug 4, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.99% | - |
| Aug 1, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Jul 31, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Jul 30, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| Jul 29, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 2.46% | - |
| Jul 28, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Jul 25, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Jul 24, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 3.03% | - |
| Jul 23, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Jul 22, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Jul 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Jul 18, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.52% | - |
| Jul 17, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | - |