V.F. Corporation (VIE:VFC)
Austria
· Delayed Price · Currency is EUR 15.97
+0.15 (0.94%)
At close: Dec 4, 2025
V.F. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.92 | 16.45 | 15.92 | 16.45 | 16.45 | 3.01% | - |
| Dec 4, 2025 | 16.03 | 16.03 | 15.94 | 15.97 | 15.97 | 0.94% | - |
| Dec 3, 2025 | 15.26 | 15.82 | 15.20 | 15.82 | 15.82 | 2.79% | - |
| Dec 2, 2025 | 15.63 | 15.82 | 15.39 | 15.39 | 15.39 | 0.25% | 15 |
| Dec 1, 2025 | 14.95 | 15.35 | 14.85 | 15.35 | 15.35 | 1.32% | - |
| Nov 28, 2025 | 14.89 | 15.15 | 14.82 | 15.15 | 15.15 | 1.86% | - |
| Nov 27, 2025 | 14.86 | 14.89 | 14.86 | 14.88 | 14.88 | -0.83% | - |
| Nov 26, 2025 | 14.91 | 15.00 | 14.89 | 15.00 | 15.00 | -0.15% | - |
| Nov 25, 2025 | 14.20 | 15.02 | 14.17 | 15.02 | 15.02 | 6.90% | - |
| Nov 24, 2025 | 14.10 | 14.11 | 14.04 | 14.05 | 14.05 | 2.78% | - |
| Nov 21, 2025 | 12.75 | 13.67 | 12.75 | 13.67 | 13.67 | 4.48% | - |
| Nov 20, 2025 | 12.87 | 13.09 | 12.76 | 13.09 | 13.09 | 4.35% | - |
| Nov 19, 2025 | 12.67 | 12.67 | 12.54 | 12.54 | 12.54 | -0.13% | - |
| Nov 18, 2025 | 12.20 | 12.56 | 12.14 | 12.56 | 12.56 | 0.16% | - |
| Nov 17, 2025 | 12.92 | 12.93 | 12.54 | 12.54 | 12.54 | -3.83% | - |
| Nov 14, 2025 | 13.10 | 13.10 | 12.71 | 13.04 | 13.04 | -1.03% | - |
| Nov 13, 2025 | 13.24 | 13.24 | 13.17 | 13.17 | 13.17 | -0.89% | - |
| Nov 12, 2025 | 12.81 | 13.29 | 12.80 | 13.29 | 13.29 | 4.14% | - |
| Nov 11, 2025 | 12.64 | 12.76 | 12.61 | 12.76 | 12.76 | 1.61% | - |
| Nov 10, 2025 | 12.79 | 12.96 | 12.56 | 12.56 | 12.56 | 1.42% | - |
| Nov 7, 2025 | 12.39 | 12.39 | 12.22 | 12.39 | 12.39 | 0.99% | - |
| Nov 6, 2025 | 12.80 | 12.83 | 12.26 | 12.26 | 12.26 | -0.36% | - |
| Nov 5, 2025 | 11.99 | 12.31 | 11.99 | 12.31 | 12.31 | 0.92% | 821 |
| Nov 4, 2025 | 12.19 | 12.25 | 12.15 | 12.20 | 12.20 | 0.21% | - |
| Nov 3, 2025 | 12.18 | 12.24 | 12.17 | 12.17 | 12.17 | 2.20% | - |
| Oct 31, 2025 | 12.23 | 12.23 | 11.91 | 11.91 | 11.91 | -4.80% | - |
| Oct 30, 2025 | 12.65 | 12.68 | 12.21 | 12.51 | 12.51 | -1.56% | - |
| Oct 29, 2025 | 12.48 | 12.71 | 12.12 | 12.71 | 12.71 | -3.07% | 1,642 |
| Oct 28, 2025 | 14.08 | 15.00 | 13.02 | 13.11 | 13.11 | -8.46% | 821 |
| Oct 27, 2025 | 14.30 | 14.44 | 14.27 | 14.32 | 14.32 | 4.59% | - |
| Oct 24, 2025 | 13.70 | 13.74 | 13.61 | 13.69 | 13.69 | 1.38% | - |
| Oct 23, 2025 | 13.18 | 13.51 | 13.18 | 13.51 | 13.51 | 1.53% | - |
| Oct 22, 2025 | 13.17 | 13.30 | 13.07 | 13.30 | 13.30 | 1.39% | - |
| Oct 21, 2025 | 12.39 | 13.12 | 12.39 | 13.12 | 13.12 | 5.20% | - |
| Oct 20, 2025 | 12.47 | 12.47 | 12.28 | 12.47 | 12.47 | 1.75% | - |
| Oct 17, 2025 | 12.06 | 12.26 | 11.77 | 12.26 | 12.26 | 0.76% | 374 |
| Oct 16, 2025 | 12.30 | 12.46 | 12.10 | 12.17 | 12.17 | -4.05% | 200 |
| Oct 15, 2025 | 12.50 | 12.68 | 12.50 | 12.68 | 12.68 | 3.48% | - |
| Oct 14, 2025 | 12.03 | 12.25 | 11.86 | 12.25 | 12.25 | 1.73% | - |
| Oct 13, 2025 | 11.75 | 12.05 | 11.68 | 12.05 | 12.05 | 5.11% | - |
| Oct 10, 2025 | 12.19 | 12.19 | 11.46 | 11.46 | 11.46 | -5.30% | - |
| Oct 9, 2025 | 12.13 | 12.13 | 12.07 | 12.10 | 12.10 | 0.46% | - |
| Oct 8, 2025 | 12.53 | 12.54 | 12.05 | 12.05 | 12.05 | -1.71% | - |
| Oct 7, 2025 | 12.39 | 12.55 | 12.26 | 12.26 | 12.26 | -4.44% | 821 |
| Oct 6, 2025 | 13.00 | 13.04 | 12.83 | 12.83 | 12.83 | -2.24% | - |
| Oct 3, 2025 | 13.15 | 13.15 | 13.12 | 13.12 | 13.12 | 1.83% | - |
| Oct 2, 2025 | 13.03 | 13.15 | 12.88 | 12.88 | 12.88 | 2.97% | - |
| Oct 1, 2025 | 12.11 | 12.51 | 12.11 | 12.51 | 12.51 | 3.51% | - |
| Sep 30, 2025 | 12.29 | 12.37 | 12.09 | 12.09 | 12.09 | -0.80% | - |
| Sep 29, 2025 | 12.62 | 12.72 | 12.19 | 12.19 | 12.19 | -2.56% | - |
| Sep 26, 2025 | 12.38 | 12.51 | 12.37 | 12.51 | 12.51 | 1.97% | - |
| Sep 25, 2025 | 12.62 | 12.68 | 12.26 | 12.26 | 12.26 | -2.01% | - |
| Sep 24, 2025 | 12.62 | 12.64 | 12.52 | 12.52 | 12.52 | -2.08% | - |
| Sep 23, 2025 | 12.16 | 12.78 | 12.16 | 12.78 | 12.78 | 4.91% | - |
| Sep 22, 2025 | 12.30 | 12.30 | 12.15 | 12.18 | 12.18 | -3.22% | 31 |
| Sep 19, 2025 | 12.85 | 12.95 | 12.59 | 12.59 | 12.59 | -4.52% | - |
| Sep 18, 2025 | 12.56 | 13.19 | 12.56 | 13.19 | 13.19 | 1.54% | - |
| Sep 17, 2025 | 12.43 | 13.06 | 12.43 | 12.99 | 12.99 | 7.70% | 2,711 |
| Sep 16, 2025 | 12.37 | 12.37 | 12.06 | 12.06 | 12.06 | -3.52% | - |
| Sep 15, 2025 | 12.74 | 13.02 | 12.50 | 12.50 | 12.50 | -2.66% | 990 |
| Sep 12, 2025 | 13.17 | 13.17 | 12.84 | 12.84 | 12.84 | -2.43% | - |
| Sep 11, 2025 | 12.82 | 13.16 | 12.80 | 13.16 | 13.16 | 2.59% | - |
| Sep 10, 2025 | 12.97 | 12.97 | 12.83 | 12.83 | 12.83 | -1.35% | - |
| Sep 8, 2025 | 12.82 | 13.00 | 12.82 | 13.00 | 12.93 | 1.80% | - |
| Sep 5, 2025 | 12.87 | 12.87 | 12.74 | 12.77 | 12.70 | 1.61% | - |
| Sep 4, 2025 | 12.70 | 12.74 | 12.57 | 12.57 | 12.50 | -1.04% | - |
| Sep 3, 2025 | 12.67 | 12.76 | 12.65 | 12.70 | 12.63 | 0.24% | - |
| Sep 2, 2025 | 12.93 | 12.93 | 12.67 | 12.67 | 12.60 | -2.15% | - |
| Sep 1, 2025 | 12.91 | 12.95 | 12.91 | 12.95 | 12.88 | 1.27% | - |
| Aug 29, 2025 | 12.73 | 12.92 | 12.56 | 12.79 | 12.71 | -0.87% | 1,980 |
| Aug 28, 2025 | 12.93 | 12.94 | 12.81 | 12.90 | 12.83 | 2.11% | - |
| Aug 27, 2025 | 12.48 | 12.64 | 12.48 | 12.64 | 12.56 | 2.07% | - |
| Aug 26, 2025 | 12.00 | 12.38 | 11.96 | 12.38 | 12.31 | 6.85% | - |
| Aug 25, 2025 | 11.62 | 11.64 | 11.59 | 11.59 | 11.52 | -1.04% | - |
| Aug 22, 2025 | 11.24 | 11.71 | 11.24 | 11.71 | 11.64 | 6.13% | - |
| Aug 21, 2025 | 11.07 | 11.07 | 10.90 | 11.03 | 10.97 | -0.47% | - |
| Aug 20, 2025 | 11.29 | 11.29 | 11.08 | 11.08 | 11.02 | -3.16% | - |
| Aug 19, 2025 | 10.92 | 11.45 | 10.92 | 11.45 | 11.38 | 1.04% | - |
| Aug 18, 2025 | 11.20 | 11.33 | 11.14 | 11.33 | 11.26 | 1.71% | - |
| Aug 15, 2025 | 11.25 | 11.25 | 11.14 | 11.14 | 11.07 | 2.86% | - |
| Aug 14, 2025 | 10.76 | 10.83 | 10.76 | 10.83 | 10.76 | 2.17% | - |
| Aug 13, 2025 | 10.45 | 10.60 | 10.45 | 10.60 | 10.54 | 1.63% | - |
| Aug 12, 2025 | 10.17 | 10.43 | 10.17 | 10.43 | 10.37 | 2.72% | 290 |
| Aug 11, 2025 | 10.10 | 10.23 | 10.10 | 10.15 | 10.09 | 0.24% | - |
| Aug 8, 2025 | 10.35 | 10.42 | 10.13 | 10.13 | 10.07 | -2.11% | - |
| Aug 7, 2025 | 10.53 | 10.66 | 10.35 | 10.35 | 10.28 | -1.99% | - |
| Aug 6, 2025 | 10.53 | 10.56 | 10.45 | 10.56 | 10.49 | -2.35% | - |
| Aug 5, 2025 | 10.95 | 10.95 | 10.81 | 10.81 | 10.75 | -0.75% | - |
| Aug 4, 2025 | 10.33 | 10.89 | 10.26 | 10.89 | 10.83 | 7.59% | - |
| Aug 1, 2025 | 10.26 | 10.26 | 9.95 | 10.12 | 10.06 | -0.39% | - |
| Jul 31, 2025 | 11.26 | 11.26 | 10.16 | 10.16 | 10.10 | -14.20% | - |
| Jul 30, 2025 | 10.78 | 13.19 | 10.78 | 11.85 | 11.78 | 11.36% | 4,588 |
| Jul 29, 2025 | 10.96 | 10.96 | 10.64 | 10.64 | 10.58 | -1.95% | - |
| Jul 28, 2025 | 11.12 | 11.32 | 10.84 | 10.85 | 10.79 | 1.17% | 292 |
| Jul 25, 2025 | 10.88 | 10.97 | 10.72 | 10.72 | 10.66 | -4.06% | - |
| Jul 24, 2025 | 11.31 | 11.46 | 11.18 | 11.18 | 11.11 | -2.26% | - |
| Jul 23, 2025 | 11.14 | 11.44 | 11.14 | 11.44 | 11.37 | 5.50% | - |
| Jul 22, 2025 | 10.65 | 11.01 | 10.65 | 10.84 | 10.78 | 1.12% | - |
| Jul 21, 2025 | 10.49 | 10.72 | 10.49 | 10.72 | 10.66 | 1.21% | - |
| Jul 18, 2025 | 10.61 | 10.69 | 10.57 | 10.59 | 10.53 | 1.65% | - |