Vail Resorts, Inc. (FRA:VAI)
Germany
· Delayed Price · Currency is EUR 119.00
0.00 (0.00%)
At close: Dec 5, 2025
Vail Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | - | 3 |
| Dec 4, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Dec 3, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Dec 2, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Dec 1, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Nov 28, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Nov 27, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -4.84% | - |
| Nov 26, 2025 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 5.98% | 2 |
| Nov 25, 2025 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | -1.68% | 9 |
| Nov 24, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 30 |
| Nov 21, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| Nov 20, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Nov 19, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.69% | - |
| Nov 18, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -5.60% | - |
| Nov 17, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Nov 14, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -5.30% | - |
| Nov 13, 2025 | 128.00 | 133.00 | 128.00 | 132.00 | 132.00 | 3.13% | 55 |
| Nov 12, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.59% | - |
| Nov 11, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -2.33% | - |
| Nov 10, 2025 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 4.03% | 9 |
| Nov 7, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Nov 6, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.64% | - |
| Nov 5, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -3.94% | - |
| Nov 4, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Nov 3, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.60% | - |
| Oct 31, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Oct 30, 2025 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | -2.33% | 35 |
| Oct 29, 2025 | 130.00 | 132.00 | 129.00 | 129.00 | 129.00 | -4.44% | 34 |
| Oct 28, 2025 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 3.85% | 30 |
| Oct 27, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Oct 24, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2.36% | - |
| Oct 23, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.55% | - |
| Oct 22, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| Oct 21, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | - |
| Oct 20, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.60% | - |
| Oct 17, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 16, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Oct 15, 2025 | 131.00 | 131.00 | 126.00 | 126.00 | 126.00 | -2.33% | 30 |
| Oct 14, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.57% | - |
| Oct 13, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Oct 10, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -2.29% | - |
| Oct 9, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.55% | - |
| Oct 8, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 127.09 | -2.27% | - |
| Oct 7, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 130.04 | -2.22% | - |
| Oct 6, 2025 | 133.00 | 135.00 | 133.00 | 135.00 | 133.00 | 3.05% | 50 |
| Oct 3, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 129.06 | -0.76% | - |
| Oct 2, 2025 | 129.00 | 132.00 | 129.00 | 132.00 | 130.04 | 5.60% | 30 |
| Oct 1, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 123.15 | -0.79% | - |
| Sep 30, 2025 | 124.00 | 126.00 | 124.00 | 126.00 | 124.13 | 1.61% | 4 |
| Sep 29, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 122.16 | - | - |
| Sep 26, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 122.16 | -0.80% | - |
| Sep 25, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 123.15 | 1.63% | - |
| Sep 24, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 121.18 | 2.50% | - |
| Sep 23, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 118.22 | -2.44% | - |
| Sep 22, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 121.18 | -2.38% | - |
| Sep 19, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 124.13 | 0.80% | - |
| Sep 18, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 123.15 | 0.81% | - |
| Sep 17, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 122.16 | 0.81% | - |
| Sep 16, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 121.18 | 1.65% | - |
| Sep 15, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 119.21 | -2.42% | - |
| Sep 12, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 122.16 | 1.64% | - |
| Sep 11, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 120.19 | -3.17% | - |
| Sep 10, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 124.13 | -0.79% | 30 |
| Sep 9, 2025 | 127.00 | 129.00 | 127.00 | 127.00 | 125.12 | -4.51% | 12 |
| Sep 8, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 131.03 | -0.75% | - |
| Sep 5, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 132.01 | -0.74% | - |
| Sep 4, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 133.00 | -1.46% | - |
| Sep 3, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 134.97 | -0.72% | - |
| Sep 2, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 135.96 | - | - |
| Sep 1, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 135.96 | -0.72% | - |
| Aug 29, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 136.94 | 0.72% | - |
| Aug 28, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 135.96 | 1.47% | - |
| Aug 27, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 133.99 | - | - |
| Aug 26, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 133.99 | -0.73% | - |
| Aug 25, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 134.97 | 2.24% | - |
| Aug 22, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 132.01 | 3.08% | - |
| Aug 21, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 128.07 | -0.76% | - |
| Aug 20, 2025 | 132.00 | 132.00 | 131.00 | 131.00 | 129.06 | 0.77% | 57 |
| Aug 19, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 128.07 | 0.78% | - |
| Aug 18, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 127.09 | - | - |
| Aug 15, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 127.09 | -0.77% | - |
| Aug 14, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 128.07 | 2.36% | - |
| Aug 13, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 125.12 | 0.79% | 10 |
| Aug 12, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 124.13 | - | - |
| Aug 11, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 124.13 | -0.79% | - |
| Aug 8, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 125.12 | 0.79% | - |
| Aug 7, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 124.13 | -0.79% | - |
| Aug 6, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 125.12 | - | - |
| Aug 5, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 125.12 | - | - |
| Aug 4, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 125.12 | -1.55% | - |
| Aug 1, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 127.09 | -3.01% | 11 |
| Jul 31, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 131.03 | - | - |
| Jul 30, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 131.03 | -2.21% | - |
| Jul 29, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 133.99 | 0.74% | - |
| Jul 28, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 133.00 | 2.27% | - |
| Jul 25, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 130.04 | -2.22% | - |
| Jul 24, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 133.00 | -2.88% | - |
| Jul 23, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 136.94 | 2.96% | - |
| Jul 22, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 133.00 | - | - |
| Jul 21, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 133.00 | 0.75% | - |