Valley National Bancorp (FRA:VNB)
Germany
· Delayed Price · Currency is EUR 9.80
+0.05 (0.51%)
At close: Dec 5, 2025
Valley National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Dec 3, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Dec 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.09% | - |
| Dec 1, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.55% | - |
| Nov 28, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Nov 27, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Nov 26, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| Nov 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.70% | - |
| Nov 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.78% | - |
| Nov 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Nov 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.81% | - |
| Nov 19, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Nov 18, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -4.32% | - |
| Nov 17, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Nov 14, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.68% | - |
| Nov 13, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Nov 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Nov 10, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3.24% | - |
| Nov 7, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Nov 6, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.63% | - |
| Nov 5, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Nov 4, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Nov 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Oct 31, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Oct 30, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.14% | - |
| Oct 29, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 2.14% | 4 |
| Oct 28, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Oct 27, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 4.44% | - |
| Oct 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.65% | - |
| Oct 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Oct 22, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Oct 21, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4.19% | - |
| Oct 20, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Oct 17, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -7.30% | - |
| Oct 16, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.26% | - |
| Oct 15, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.79% | - |
| Oct 14, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Oct 13, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -5.35% | - |
| Oct 10, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.63% | - |
| Oct 9, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Oct 8, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Oct 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | - |
| Oct 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Oct 3, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Oct 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Oct 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Sep 30, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Sep 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Sep 25, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Sep 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Sep 22, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% | - |
| Sep 19, 2025 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 5.56% | 119 |
| Sep 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | - |
| Sep 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Sep 16, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Sep 15, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 12, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.01 | - | - |
| Sep 11, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 9.01 | 0.55% | 55 |
| Sep 10, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.96 | 0.56% | - |
| Sep 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | -0.55% | - |
| Sep 8, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.96 | - | 9 |
| Sep 5, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.96 | 1.12% | - |
| Sep 4, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.86 | 1.13% | - |
| Sep 3, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.76 | - | - |
| Sep 2, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.76 | 0.57% | - |
| Sep 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.71 | -0.56% | - |
| Aug 29, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.76 | -0.56% | - |
| Aug 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.81 | 0.56% | - |
| Aug 27, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.76 | 1.72% | - |
| Aug 26, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.61 | - | - |
| Aug 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.61 | 5.45% | - |
| Aug 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.16 | - | - |
| Aug 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.16 | - | - |
| Aug 20, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.16 | -2.94% | - |
| Aug 19, 2025 | 8.35 | 8.50 | 8.35 | 8.50 | 8.41 | 2.41% | 4 |
| Aug 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.21 | -2.92% | - |
| Aug 15, 2025 | 8.50 | 8.55 | 8.50 | 8.55 | 8.46 | 0.59% | 350 |
| Aug 14, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.41 | 0.59% | 70 |
| Aug 13, 2025 | 8.25 | 8.45 | 8.25 | 8.45 | 8.36 | 6.29% | 180 |
| Aug 12, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.87 | -0.62% | - |
| Aug 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.92 | 2.56% | - |
| Aug 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.72 | - | - |
| Aug 7, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.72 | -1.89% | - |
| Aug 6, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.87 | -0.62% | - |
| Aug 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.92 | 1.91% | - |
| Aug 4, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.77 | -1.88% | - |
| Aug 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.92 | -3.03% | - |
| Jul 31, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.16 | 1.23% | - |
| Jul 30, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | -1.81% | - |
| Jul 29, 2025 | 8.15 | 8.30 | 8.15 | 8.30 | 8.21 | 3.75% | 479 |
| Jul 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.92 | -0.62% | - |
| Jul 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.97 | -1.83% | - |
| Jul 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | 0.61% | - |
| Jul 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | 1.24% | - |
| Jul 22, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.97 | -0.62% | - |
| Jul 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.02 | 0.62% | - |
| Jul 18, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.97 | 0.63% | - |