VSE Corporation (FRA:VS3)
Germany
· Delayed Price · Currency is EUR 146.00
+4.00 (2.82%)
At close: Dec 5, 2025
VSE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 2.82% | - |
| Dec 4, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -2.07% | - |
| Dec 3, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.03% | - |
| Dec 2, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.99% | - |
| Dec 1, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.95% | - |
| Nov 28, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | - |
| Nov 27, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.92% | - |
| Nov 26, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 4.00% | - |
| Nov 25, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 3.45% | 15 |
| Nov 24, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3.57% | - |
| Nov 21, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -5.41% | - |
| Nov 20, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 7.25% | - |
| Nov 19, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | - |
| Nov 18, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -4.11% | - |
| Nov 17, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 4.29% | - |
| Nov 14, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -4.11% | - |
| Nov 13, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.35% | - |
| Nov 12, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.99% | - |
| Nov 11, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.67% | - |
| Nov 10, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.32% | - |
| Nov 7, 2025 | 149.00 | 152.00 | 149.00 | 152.00 | 152.00 | 1.33% | 16 |
| Nov 6, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.96% | - |
| Nov 5, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | - |
| Nov 4, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -4.35% | - |
| Nov 3, 2025 | 154.00 | 161.00 | 154.00 | 161.00 | 161.00 | 5.23% | 5 |
| Oct 31, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.66% | - |
| Oct 30, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.30% | - |
| Oct 29, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 2.67% | - |
| Oct 28, 2025 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 1.35% | 22 |
| Oct 27, 2025 | 157.00 | 157.00 | 148.00 | 148.00 | 148.00 | -4.52% | 44 |
| Oct 24, 2025 | 150.00 | 155.00 | 150.00 | 155.00 | 155.00 | 6.90% | 119 |
| Oct 23, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.69% | - |
| Oct 22, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2.13% | - |
| Oct 21, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 5.22% | - |
| Oct 20, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 3.88% | - |
| Oct 17, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -3.73% | - |
| Oct 16, 2025 | 133.00 | 138.00 | 133.00 | 134.00 | 134.00 | -0.74% | 40 |
| Oct 15, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.50% | - |
| Oct 14, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.91 | 2.31% | - |
| Oct 13, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.92 | -2.99% | - |
| Oct 10, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.91 | -3.60% | - |
| Oct 9, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.91 | 1.46% | - |
| Oct 8, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.91 | -0.72% | - |
| Oct 7, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.91 | 0.73% | - |
| Oct 6, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.91 | -1.44% | - |
| Oct 3, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.91 | - | - |
| Oct 2, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.91 | - | - |
| Oct 1, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.91 | 1.46% | - |
| Sep 30, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.91 | - | - |
| Sep 29, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.91 | 0.74% | - |
| Sep 26, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.91 | -0.73% | - |
| Sep 25, 2025 | 135.00 | 137.00 | 135.00 | 137.00 | 136.91 | -2.14% | 7 |
| Sep 24, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.91 | - | - |
| Sep 23, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.91 | 4.48% | - |
| Sep 22, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.91 | -6.94% | - |
| Sep 19, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.91 | 3.60% | - |
| Sep 18, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.91 | -2.80% | - |
| Sep 17, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.91 | 3.62% | - |
| Sep 16, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.91 | - | - |
| Sep 15, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.91 | -1.43% | - |
| Sep 12, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.91 | - | - |
| Sep 11, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.91 | 2.94% | - |
| Sep 10, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.91 | -2.86% | - |
| Sep 9, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.91 | 0.72% | - |
| Sep 8, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.91 | - | - |
| Sep 5, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.91 | 2.21% | - |
| Sep 4, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.91 | -0.73% | - |
| Sep 3, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.91 | 0.74% | - |
| Sep 2, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.91 | - | - |
| Sep 1, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.91 | - | - |
| Aug 29, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.91 | -2.16% | - |
| Aug 28, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.91 | -2.11% | - |
| Aug 27, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.91 | 2.16% | - |
| Aug 26, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.91 | -0.71% | - |
| Aug 25, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.91 | 1.45% | - |
| Aug 22, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.91 | 2.99% | - |
| Aug 21, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.91 | -0.74% | - |
| Aug 20, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.91 | -2.17% | - |
| Aug 19, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.91 | 1.47% | - |
| Aug 18, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.91 | -2.16% | - |
| Aug 15, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.91 | - | - |
| Aug 14, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.91 | -3.47% | - |
| Aug 13, 2025 | 139.00 | 144.00 | 139.00 | 144.00 | 143.91 | 10.77% | 7 |
| Aug 12, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.92 | 1.56% | - |
| Aug 11, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 127.92 | -2.29% | - |
| Aug 8, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.92 | -0.76% | - |
| Aug 7, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.91 | -1.49% | - |
| Aug 6, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.91 | - | - |
| Aug 5, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.91 | 8.94% | - |
| Aug 4, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.92 | -9.56% | - |
| Aug 1, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.91 | 11.48% | - |
| Jul 31, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.92 | 1.67% | - |
| Jul 30, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.92 | 0.84% | - |
| Jul 29, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.92 | 3.48% | - |
| Jul 28, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.93 | 1.77% | - |
| Jul 25, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.93 | -0.88% | - |
| Jul 24, 2025 | 111.00 | 114.00 | 111.00 | 114.00 | 113.93 | 4.59% | 495 |
| Jul 23, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.93 | -0.91% | - |
| Jul 22, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.93 | -1.79% | - |
| Jul 21, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.93 | -0.88% | - |