V.F. Corporation (FRA:VFP)
Germany
· Delayed Price · Currency is EUR 16.22
+0.05 (0.30%)
At close: Dec 5, 2025
V.F. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.66 | 16.45 | 15.66 | 16.22 | 16.22 | 0.30% | 1,088 |
| Dec 4, 2025 | 15.71 | 16.17 | 15.70 | 16.17 | 16.17 | 8.09% | 536 |
| Dec 3, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.51% | 1 |
| Dec 2, 2025 | 15.30 | 15.30 | 15.19 | 15.19 | 15.19 | -2.01% | 60 |
| Dec 1, 2025 | 14.65 | 15.50 | 14.65 | 15.50 | 15.50 | 6.24% | 890 |
| Nov 27, 2025 | 14.60 | 14.60 | 14.59 | 14.59 | 14.59 | -3.11% | 300 |
| Nov 26, 2025 | 14.66 | 15.06 | 14.66 | 15.06 | 15.06 | 5.17% | 343 |
| Nov 25, 2025 | 13.91 | 14.34 | 13.91 | 14.32 | 14.32 | 2.58% | 54 |
| Nov 24, 2025 | 13.89 | 13.96 | 13.89 | 13.96 | 13.96 | -0.80% | 381 |
| Nov 21, 2025 | 12.49 | 14.07 | 12.49 | 14.07 | 14.07 | 8.25% | 310 |
| Nov 20, 2025 | 12.73 | 13.00 | 12.73 | 13.00 | 13.00 | 9.06% | 390 |
| Nov 18, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -6.33% | 50 |
| Nov 17, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -3.59% | 200 |
| Nov 14, 2025 | 12.83 | 13.20 | 12.83 | 13.20 | 13.20 | 0.41% | 900 |
| Nov 13, 2025 | 13.11 | 13.15 | 13.11 | 13.15 | 13.15 | 0.31% | 100 |
| Nov 12, 2025 | 12.60 | 13.11 | 12.60 | 13.11 | 13.11 | 7.01% | 6,300 |
| Nov 10, 2025 | 12.60 | 12.60 | 12.60 | 12.25 | 12.25 | - | 270 |
| Nov 7, 2025 | 12.17 | 12.25 | 12.17 | 12.25 | 12.25 | 1.31% | 1 |
| Nov 3, 2025 | 11.95 | 12.09 | 11.95 | 12.09 | 12.09 | -4.74% | 75 |
| Oct 30, 2025 | 12.27 | 12.69 | 12.27 | 12.69 | 12.69 | -1.61% | 70 |
| Oct 29, 2025 | 12.34 | 12.90 | 12.15 | 12.90 | 12.90 | 1.77% | 800 |
| Oct 28, 2025 | 13.96 | 13.96 | 12.68 | 12.68 | 12.68 | -9.56% | 6,311 |
| Oct 27, 2025 | 13.94 | 14.02 | 13.94 | 14.02 | 14.02 | 2.20% | 11 |
| Oct 24, 2025 | 13.35 | 13.71 | 13.35 | 13.71 | 13.71 | 12.95% | 3,081 |
| Oct 20, 2025 | 11.93 | 12.14 | 11.93 | 12.14 | 12.14 | -0.96% | 710 |
| Oct 16, 2025 | 12.02 | 12.26 | 12.02 | 12.26 | 12.26 | 3.08% | 500 |
| Oct 10, 2025 | 11.94 | 11.94 | 11.89 | 11.89 | 11.89 | -1.54% | 210 |
| Oct 8, 2025 | 12.24 | 12.37 | 12.00 | 12.08 | 12.08 | -7.95% | 794 |
| Oct 6, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 8.11% | 150 |
| Sep 29, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -1.75% | 51 |
| Sep 26, 2025 | 12.06 | 12.21 | 12.06 | 12.36 | 12.36 | -1.20% | 75 |
| Sep 24, 2025 | 12.40 | 12.51 | 12.40 | 12.51 | 12.51 | 2.41% | 55 |
| Sep 23, 2025 | 11.90 | 12.77 | 11.90 | 12.21 | 12.21 | - | 150 |
| Sep 22, 2025 | 12.29 | 12.41 | 12.02 | 12.21 | 12.21 | -4.74% | 855 |
| Sep 18, 2025 | 12.30 | 12.82 | 12.30 | 12.82 | 12.82 | 3.79% | 100 |
| Sep 16, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.04% | 300 |
| Sep 15, 2025 | 12.47 | 12.48 | 12.47 | 12.48 | 12.48 | -4.44% | 491 |
| Sep 12, 2025 | 12.91 | 13.32 | 12.91 | 13.06 | 13.06 | -0.55% | 115 |
| Sep 11, 2025 | 12.58 | 13.13 | 12.58 | 13.13 | 13.13 | -0.18% | 44 |
| Sep 9, 2025 | 12.90 | 13.32 | 12.90 | 13.16 | 13.08 | 5.18% | 650 |
| Sep 4, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.44 | -2.65% | 100 |
| Sep 3, 2025 | 12.51 | 12.85 | 12.51 | 12.85 | 12.78 | - | 1,001 |
| Sep 2, 2025 | 12.74 | 12.85 | 12.63 | 12.85 | 12.78 | 1.13% | 800 |
| Sep 1, 2025 | 12.72 | 12.72 | 12.71 | 12.71 | 12.63 | 0.27% | 600 |
| Aug 28, 2025 | 12.61 | 12.71 | 12.61 | 12.67 | 12.60 | 6.61% | 139 |
| Aug 26, 2025 | 11.70 | 11.99 | 11.70 | 11.89 | 11.82 | 1.59% | 360 |
| Aug 25, 2025 | 11.56 | 11.70 | 11.56 | 11.70 | 11.63 | 2.99% | 201 |
| Aug 21, 2025 | 10.82 | 10.82 | 10.82 | 11.36 | 11.29 | - | 25 |
| Aug 20, 2025 | 11.29 | 11.36 | 11.29 | 11.36 | 11.29 | 0.69% | 870 |
| Aug 19, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.22 | 0.48% | - |
| Aug 18, 2025 | 11.13 | 11.23 | 11.13 | 11.23 | 11.16 | 1.56% | - |
| Aug 15, 2025 | 11.50 | 11.50 | 11.06 | 11.06 | 10.99 | 0.47% | 100 |
| Aug 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | 0.33% | - |
| Aug 13, 2025 | 10.21 | 10.97 | 10.21 | 10.97 | 10.90 | 6.46% | - |
| Aug 12, 2025 | 10.13 | 10.30 | 10.13 | 10.30 | 10.24 | 2.90% | 270 |
| Aug 11, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.95 | -1.03% | - |
| Aug 8, 2025 | 10.23 | 10.23 | 10.12 | 10.12 | 10.06 | -2.28% | 1,950 |
| Aug 7, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.29 | -0.77% | - |
| Aug 6, 2025 | 10.29 | 10.43 | 10.29 | 10.43 | 10.37 | -2.89% | 270 |
| Aug 5, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.68 | -2.22% | - |
| Aug 4, 2025 | 10.10 | 10.99 | 10.10 | 10.99 | 10.92 | 9.86% | 284 |
| Aug 1, 2025 | 10.08 | 10.32 | 9.70 | 10.00 | 9.94 | -1.40% | 2,795 |
| Jul 31, 2025 | 11.32 | 11.70 | 10.14 | 10.14 | 10.08 | -15.06% | 1,050 |
| Jul 30, 2025 | 10.57 | 13.02 | 10.57 | 11.94 | 11.87 | 12.43% | 5,430 |
| Jul 29, 2025 | 10.70 | 10.70 | 10.50 | 10.62 | 10.56 | -2.50% | 5,095 |
| Jul 28, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.83 | 2.45% | - |
| Jul 25, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.57 | -6.49% | - |
| Jul 24, 2025 | 11.25 | 11.37 | 11.25 | 11.37 | 11.30 | -0.70% | 270 |
| Jul 23, 2025 | 10.97 | 11.45 | 10.97 | 11.45 | 11.38 | 4.83% | 2,000 |
| Jul 22, 2025 | 10.48 | 10.92 | 10.48 | 10.92 | 10.86 | 1.71% | - |
| Jul 21, 2025 | 10.33 | 10.74 | 10.33 | 10.74 | 10.68 | 0.37% | - |
| Jul 18, 2025 | 10.42 | 10.70 | 10.42 | 10.70 | 10.64 | 6.41% | 180 |
| Jul 17, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.00 | -0.91% | 45 |
| Jul 16, 2025 | 9.92 | 10.15 | 9.92 | 10.15 | 10.09 | -1.99% | 116 |
| Jul 15, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.29 | -1.39% | - |
| Jul 14, 2025 | 10.43 | 10.50 | 10.43 | 10.50 | 10.44 | -3.69% | 212 |
| Jul 11, 2025 | 11.00 | 11.00 | 10.87 | 10.90 | 10.84 | -2.07% | 1,701 |
| Jul 10, 2025 | 10.56 | 11.13 | 10.56 | 11.13 | 11.07 | 6.16% | 217 |
| Jul 9, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.42 | -2.24% | - |
| Jul 8, 2025 | 10.51 | 10.72 | 10.51 | 10.72 | 10.66 | 3.21% | 115 |
| Jul 7, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.33 | 0.12% | - |
| Jul 4, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.32 | -2.41% | - |
| Jul 3, 2025 | 10.42 | 10.79 | 10.42 | 10.63 | 10.57 | 2.23% | 875 |
| Jul 2, 2025 | 10.24 | 10.40 | 10.24 | 10.40 | 10.34 | 6.00% | 580 |
| Jul 1, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.76 | -1.42% | - |
| Jun 30, 2025 | 9.97 | 10.10 | 9.95 | 9.95 | 9.90 | 0.50% | 350 |
| Jun 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.85 | 1.34% | - |
| Jun 26, 2025 | 9.70 | 9.77 | 9.70 | 9.77 | 9.72 | -1.48% | - |
| Jun 25, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.86 | 1.22% | - |
| Jun 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | -3.01% | - |
| Jun 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | -0.79% | - |
| Jun 20, 2025 | 10.09 | 10.18 | 10.09 | 10.18 | 10.12 | 0.30% | 370 |
| Jun 19, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.09 | 0.34% | - |
| Jun 18, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.06 | -4.56% | - |
| Jun 17, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | 6.57% | - |
| Jun 16, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.89 | -8.04% | 112 |
| Jun 13, 2025 | 10.84 | 10.84 | 10.64 | 10.82 | 10.76 | -0.70% | 2,000 |
| Jun 12, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.83 | -3.58% | - |
| Jun 11, 2025 | 11.25 | 11.30 | 11.25 | 11.30 | 11.23 | -0.25% | 100 |
| Jun 10, 2025 | 11.38 | 11.38 | 11.33 | 11.33 | 11.26 | 3.34% | 180 |