Vanda Pharmaceuticals Inc. (FRA:VM4)
Germany
· Delayed Price · Currency is EUR 4.540
+0.080 (1.79%)
At close: Dec 5, 2025
Vanda Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.79% | - |
| Dec 4, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 6.70% | - |
| Dec 3, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -4.57% | - |
| Dec 2, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.52% | - |
| Dec 1, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Nov 28, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Nov 27, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 5.58% | - |
| Nov 26, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.87% | - |
| Nov 25, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Nov 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Nov 21, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Nov 20, 2025 | 4.46 | 4.46 | 4.18 | 4.18 | 4.18 | -9.52% | 533 |
| Nov 19, 2025 | 4.56 | 4.62 | 4.56 | 4.62 | 4.62 | 19.69% | 1,099 |
| Nov 18, 2025 | 3.68 | 3.86 | 3.68 | 3.86 | 3.86 | 3.21% | 70 |
| Nov 17, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.19% | - |
| Nov 14, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.17% | - |
| Nov 13, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Nov 12, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.57% | - |
| Nov 11, 2025 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | 1.06% | 4,523 |
| Nov 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Nov 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Nov 6, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.69% | - |
| Nov 5, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Nov 4, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Nov 3, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 31, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -13.08% | - |
| Oct 30, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -10.08% | - |
| Oct 29, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.85% | - |
| Oct 28, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Oct 27, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.48% | - |
| Oct 24, 2025 | 4.72 | 4.84 | 4.72 | 4.84 | 4.84 | 6.14% | 300 |
| Oct 23, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Oct 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Oct 21, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.34% | - |
| Oct 20, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | - |
| Oct 17, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.07% | - |
| Oct 16, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.79% | - |
| Oct 15, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| Oct 14, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.62% | - |
| Oct 13, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.14% | - |
| Oct 10, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| Oct 9, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.20% | - |
| Oct 8, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Oct 7, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Oct 6, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 5.50% | - |
| Oct 3, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | - |
| Oct 2, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.39% | - |
| Oct 1, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Sep 30, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -5.50% | - |
| Sep 29, 2025 | 4.30 | 4.40 | 4.30 | 4.36 | 4.36 | 7.39% | 2,798 |
| Sep 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.93% | - |
| Sep 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 4.02% | - |
| Sep 24, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Sep 23, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 3.11% | - |
| Sep 22, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.58% | - |
| Sep 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.70% | - |
| Sep 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Sep 17, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| Sep 16, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | - |
| Sep 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| Sep 12, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.65% | - |
| Sep 11, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | - |
| Sep 10, 2025 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | 1.57% | 250 |
| Sep 9, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Sep 8, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.02% | - |
| Sep 5, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Sep 4, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -2.96% | 120 |
| Sep 3, 2025 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 1.50% | 100 |
| Sep 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Sep 1, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Aug 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | - |
| Aug 28, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | - |
| Aug 27, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | - |
| Aug 26, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.49% | - |
| Aug 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 4.15% | - |
| Aug 22, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| Aug 21, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.08% | - |
| Aug 20, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Aug 19, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -7.21% | - |
| Aug 18, 2025 | 3.70 | 4.16 | 3.70 | 4.16 | 4.16 | 10.64% | 810 |
| Aug 15, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.17% | - |
| Aug 14, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Aug 13, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.39% | - |
| Aug 12, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.21% | - |
| Aug 11, 2025 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | 1.69% | 28 |
| Aug 8, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Aug 7, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Aug 6, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Aug 5, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | - |
| Aug 4, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.72% | - |
| Aug 1, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | - |
| Jul 31, 2025 | 4.06 | 4.06 | 3.72 | 3.74 | 3.74 | -8.78% | 200 |
| Jul 30, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 1.99% | 50 |
| Jul 29, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Jul 28, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Jul 25, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Jul 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.01% | - |
| Jul 23, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Jul 22, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.96% | - |
| Jul 21, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.93% | - |