Vera Bradley, Inc. (FRA:ELI)
Germany
· Delayed Price · Currency is EUR 2.020
-0.140 (-6.48%)
At close: Dec 4, 2025
Vera Bradley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Dec 4, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -6.48% | 2,000 |
| Dec 3, 2025 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | -4.42% | 1,000 |
| Dec 2, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -8.13% | - |
| Dec 1, 2025 | 2.40 | 2.46 | 2.40 | 2.46 | 2.46 | -1.60% | 243 |
| Nov 28, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46% | - |
| Nov 27, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 4.27% | - |
| Nov 26, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 6.36% | - |
| Nov 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -5.98% | - |
| Nov 24, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 10.38% | - |
| Nov 21, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -13.82% | - |
| Nov 20, 2025 | 2.60 | 2.60 | 2.46 | 2.46 | 2.46 | -19.08% | 133 |
| Nov 19, 2025 | 2.74 | 3.04 | 2.74 | 3.04 | 3.04 | 47.57% | 7,000 |
| Nov 18, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -8.04% | - |
| Nov 17, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 2.75% | - |
| Nov 14, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -5.22% | 3,327 |
| Nov 13, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 9.52% | - |
| Nov 12, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.53% | - |
| Nov 11, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Nov 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Nov 7, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -3.88% | 300 |
| Nov 6, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.52% | - |
| Nov 5, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Nov 4, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02% | - |
| Nov 3, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.06% | - |
| Oct 31, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -6.73% | - |
| Oct 30, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.59% | - |
| Oct 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 17.84% | - |
| Oct 28, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.65% | - |
| Oct 27, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Oct 24, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Oct 23, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| Oct 22, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.16% | - |
| Oct 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.93% | - |
| Oct 20, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Oct 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.45% | - |
| Oct 16, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | - |
| Oct 15, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 5.99% | - |
| Oct 14, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.34% | - |
| Oct 13, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Oct 10, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Oct 9, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | - |
| Oct 8, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.35% | - |
| Oct 7, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 5.14% | - |
| Oct 6, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Oct 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.33% | - |
| Oct 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 7.14% | - |
| Oct 1, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Sep 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Sep 25, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -4.52% | - |
| Sep 23, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 5.36% | - |
| Sep 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Sep 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Sep 17, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Sep 16, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -5.43% | - |
| Sep 15, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 5.14% | - |
| Sep 12, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -8.85% | - |
| Sep 11, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Sep 10, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.02% | - |
| Sep 9, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 8.20% | - |
| Sep 8, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Sep 5, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.52% | - |
| Sep 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.31% | - |
| Sep 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 2, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Sep 1, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Aug 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Aug 28, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Aug 27, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | - |
| Aug 26, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.87% | - |
| Aug 25, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 5.45% | - |
| Aug 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Aug 21, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | - |
| Aug 20, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Aug 19, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.42% | - |
| Aug 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Aug 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | - |
| Aug 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.11% | - |
| Aug 13, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Aug 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | - |
| Aug 8, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Aug 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | - |
| Aug 6, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 6.71% | - |
| Aug 5, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Aug 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Aug 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -7.30% | - |
| Jul 31, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -6.81% | - |
| Jul 30, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Jul 29, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 3.80% | - |
| Jul 28, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 25, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -7.54% | - |
| Jul 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 5.85% | - |
| Jul 23, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 6.82% | - |
| Jul 22, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | - |
| Jul 21, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.82% | - |