V.F. Corporation (VIE:VFC)
Austria
· Delayed Price · Currency is EUR 15.13
-0.66 (-4.19%)
Last updated: Mar 6, 2026, 5:32 PM CET
V.F. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.75 | 15.75 | 15.13 | 15.13 | 15.13 | -4.19% | - |
| Mar 5, 2026 | 16.13 | 16.13 | 15.79 | 15.79 | 15.79 | -2.89% | - |
| Mar 4, 2026 | 15.98 | 16.29 | 15.98 | 16.26 | 16.26 | 3.13% | - |
| Mar 3, 2026 | 16.11 | 16.11 | 15.68 | 15.77 | 15.77 | -1.51% | - |
| Mar 2, 2026 | 16.23 | 16.27 | 15.98 | 16.01 | 16.01 | -1.96% | 8 |
| Feb 27, 2026 | 16.61 | 16.65 | 16.33 | 16.33 | 16.33 | -2.57% | - |
| Feb 26, 2026 | 16.57 | 16.76 | 16.53 | 16.76 | 16.76 | -0.30% | - |
| Feb 25, 2026 | 16.84 | 16.84 | 16.81 | 16.81 | 16.81 | -0.90% | - |
| Feb 24, 2026 | 16.67 | 16.96 | 16.62 | 16.96 | 16.96 | 1.59% | - |
| Feb 23, 2026 | 18.11 | 18.11 | 16.70 | 16.70 | 16.70 | -5.86% | 1,392 |
| Feb 20, 2026 | 17.67 | 17.89 | 17.57 | 17.74 | 17.74 | 2.17% | 649 |
| Feb 19, 2026 | 17.52 | 17.52 | 17.35 | 17.36 | 17.36 | -1.04% | - |
| Feb 18, 2026 | 17.05 | 17.54 | 16.93 | 17.54 | 17.54 | 2.76% | - |
| Feb 17, 2026 | 17.06 | 17.29 | 17.03 | 17.07 | 17.07 | -0.47% | - |
| Feb 16, 2026 | 17.20 | 17.20 | 17.15 | 17.15 | 17.15 | -0.71% | - |
| Feb 13, 2026 | 17.05 | 17.27 | 16.97 | 17.27 | 17.27 | 1.80% | - |
| Feb 12, 2026 | 17.60 | 17.60 | 16.97 | 16.97 | 16.97 | -4.16% | - |
| Feb 11, 2026 | 17.60 | 17.70 | 17.57 | 17.70 | 17.70 | -0.44% | - |
| Feb 10, 2026 | 17.61 | 17.78 | 17.61 | 17.78 | 17.78 | 2.61% | - |
| Feb 9, 2026 | 17.22 | 17.33 | 17.08 | 17.33 | 17.33 | -0.44% | - |
| Feb 6, 2026 | 16.87 | 17.41 | 16.87 | 17.41 | 17.41 | 1.63% | 63 |
| Feb 5, 2026 | 17.92 | 17.92 | 17.13 | 17.13 | 17.13 | -4.59% | - |
| Feb 4, 2026 | 17.69 | 17.95 | 17.69 | 17.95 | 17.95 | 1.33% | - |
| Feb 3, 2026 | 17.36 | 17.71 | 17.36 | 17.71 | 17.71 | 2.16% | - |
| Feb 2, 2026 | 16.37 | 17.34 | 16.37 | 17.34 | 17.34 | 3.20% | - |
| Jan 30, 2026 | 16.50 | 16.87 | 16.48 | 16.80 | 16.80 | 1.19% | 122 |
| Jan 29, 2026 | 15.84 | 16.60 | 15.72 | 16.60 | 16.60 | 6.97% | - |
| Jan 28, 2026 | 16.82 | 17.34 | 15.40 | 15.52 | 15.52 | -8.05% | 4,784 |
| Jan 27, 2026 | 16.85 | 16.94 | 16.83 | 16.88 | 16.88 | -0.09% | - |
| Jan 26, 2026 | 16.59 | 16.90 | 16.56 | 16.90 | 16.90 | 1.33% | 180 |
| Jan 23, 2026 | 16.98 | 17.03 | 16.67 | 16.67 | 16.67 | -1.94% | - |
| Jan 22, 2026 | 16.78 | 17.00 | 16.78 | 17.00 | 17.00 | 3.95% | - |
| Jan 21, 2026 | 15.77 | 16.36 | 15.77 | 16.36 | 16.36 | 1.35% | 156 |
| Jan 20, 2026 | 15.82 | 16.14 | 15.55 | 16.14 | 16.14 | 3.45% | - |
| Jan 19, 2026 | 16.02 | 16.02 | 15.60 | 15.60 | 15.60 | -3.72% | - |
| Jan 16, 2026 | 16.53 | 16.53 | 16.20 | 16.20 | 16.20 | -3.66% | - |
| Jan 15, 2026 | 16.51 | 16.82 | 16.40 | 16.82 | 16.82 | 1.25% | 157 |
| Jan 14, 2026 | 16.84 | 16.85 | 16.61 | 16.61 | 16.61 | -3.62% | - |
| Jan 13, 2026 | 16.97 | 17.24 | 16.68 | 17.24 | 17.24 | 3.01% | 1,181 |
| Jan 12, 2026 | 16.90 | 16.90 | 16.53 | 16.73 | 16.73 | -1.56% | - |
| Jan 9, 2026 | 17.34 | 17.47 | 17.00 | 17.00 | 17.00 | -1.22% | - |
| Jan 8, 2026 | 16.39 | 17.21 | 16.36 | 17.21 | 17.21 | 5.96% | - |
| Jan 7, 2026 | 16.64 | 16.64 | 16.24 | 16.24 | 16.24 | -1.87% | 102 |
| Jan 6, 2026 | 16.01 | 16.55 | 15.98 | 16.55 | 16.55 | 3.30% | - |
| Jan 5, 2026 | 15.57 | 16.02 | 15.50 | 16.02 | 16.02 | 2.86% | - |
| Jan 2, 2026 | 15.39 | 15.58 | 15.39 | 15.58 | 15.58 | 0.87% | - |
| Dec 30, 2025 | 15.40 | 15.47 | 15.38 | 15.44 | 15.44 | 0.06% | - |
| Dec 29, 2025 | 15.59 | 15.71 | 15.43 | 15.43 | 15.43 | -1.06% | - |
| Dec 23, 2025 | 15.72 | 15.77 | 15.60 | 15.60 | 15.60 | -1.79% | - |
| Dec 22, 2025 | 15.81 | 15.93 | 15.81 | 15.88 | 15.88 | 0.99% | - |
| Dec 19, 2025 | 15.59 | 15.73 | 15.59 | 15.73 | 15.73 | -1.16% | - |
| Dec 18, 2025 | 15.79 | 16.13 | 15.79 | 15.91 | 15.91 | -0.60% | - |
| Dec 17, 2025 | 16.23 | 16.28 | 16.01 | 16.01 | 16.01 | -1.11% | - |
| Dec 16, 2025 | 16.35 | 16.53 | 16.19 | 16.19 | 16.19 | -2.09% | - |
| Dec 15, 2025 | 16.81 | 16.89 | 16.53 | 16.53 | 16.53 | -1.55% | - |
| Dec 12, 2025 | 16.90 | 17.01 | 16.79 | 16.79 | 16.79 | 0.41% | - |
| Dec 11, 2025 | 16.17 | 16.72 | 16.17 | 16.72 | 16.72 | 4.19% | - |
| Dec 10, 2025 | 15.53 | 16.05 | 15.52 | 16.05 | 16.05 | 0.93% | - |
| Dec 8, 2025 | 16.34 | 16.34 | 15.90 | 15.90 | 15.83 | -3.32% | - |
| Dec 5, 2025 | 15.92 | 16.45 | 15.92 | 16.45 | 16.37 | 3.01% | - |
| Dec 4, 2025 | 16.03 | 16.03 | 15.94 | 15.97 | 15.89 | 0.94% | - |
| Dec 3, 2025 | 15.26 | 15.82 | 15.20 | 15.82 | 15.75 | 2.79% | - |
| Dec 2, 2025 | 15.63 | 15.82 | 15.39 | 15.39 | 15.32 | 0.25% | 15 |
| Dec 1, 2025 | 14.95 | 15.35 | 14.85 | 15.35 | 15.28 | 1.32% | - |
| Nov 28, 2025 | 14.89 | 15.15 | 14.82 | 15.15 | 15.08 | 1.86% | - |
| Nov 27, 2025 | 14.86 | 14.89 | 14.86 | 14.88 | 14.81 | -0.83% | - |
| Nov 26, 2025 | 14.91 | 15.00 | 14.89 | 15.00 | 14.93 | -0.15% | - |
| Nov 25, 2025 | 14.20 | 15.02 | 14.17 | 15.02 | 14.95 | 6.90% | - |
| Nov 24, 2025 | 14.10 | 14.11 | 14.04 | 14.05 | 13.99 | 2.78% | - |
| Nov 21, 2025 | 12.75 | 13.67 | 12.75 | 13.67 | 13.61 | 4.48% | - |
| Nov 20, 2025 | 12.87 | 13.09 | 12.76 | 13.09 | 13.02 | 4.35% | - |
| Nov 19, 2025 | 12.67 | 12.67 | 12.54 | 12.54 | 12.48 | -0.13% | - |
| Nov 18, 2025 | 12.20 | 12.56 | 12.14 | 12.56 | 12.50 | 0.16% | - |
| Nov 17, 2025 | 12.92 | 12.93 | 12.54 | 12.54 | 12.48 | -3.83% | - |
| Nov 14, 2025 | 13.10 | 13.10 | 12.71 | 13.04 | 12.97 | -1.03% | - |
| Nov 13, 2025 | 13.24 | 13.24 | 13.17 | 13.17 | 13.11 | -0.89% | - |
| Nov 12, 2025 | 12.81 | 13.29 | 12.80 | 13.29 | 13.23 | 4.14% | - |
| Nov 11, 2025 | 12.64 | 12.76 | 12.61 | 12.76 | 12.70 | 1.61% | - |
| Nov 10, 2025 | 12.79 | 12.96 | 12.56 | 12.56 | 12.50 | 1.42% | - |
| Nov 7, 2025 | 12.39 | 12.39 | 12.22 | 12.39 | 12.33 | 0.99% | - |
| Nov 6, 2025 | 12.80 | 12.83 | 12.26 | 12.26 | 12.20 | -0.36% | - |
| Nov 5, 2025 | 11.99 | 12.31 | 11.99 | 12.31 | 12.25 | 0.92% | 821 |
| Nov 4, 2025 | 12.19 | 12.25 | 12.15 | 12.20 | 12.14 | 0.21% | - |
| Nov 3, 2025 | 12.18 | 12.24 | 12.17 | 12.17 | 12.11 | 2.20% | - |
| Oct 31, 2025 | 12.23 | 12.23 | 11.91 | 11.91 | 11.85 | -4.80% | - |
| Oct 30, 2025 | 12.65 | 12.68 | 12.21 | 12.51 | 12.45 | -1.56% | - |
| Oct 29, 2025 | 12.48 | 12.71 | 12.12 | 12.71 | 12.64 | -3.07% | 1,642 |
| Oct 28, 2025 | 14.08 | 15.00 | 13.02 | 13.11 | 13.04 | -8.46% | 821 |
| Oct 27, 2025 | 14.30 | 14.44 | 14.27 | 14.32 | 14.25 | 4.59% | - |
| Oct 24, 2025 | 13.70 | 13.74 | 13.61 | 13.69 | 13.63 | 1.38% | - |
| Oct 23, 2025 | 13.18 | 13.51 | 13.18 | 13.51 | 13.44 | 1.53% | - |
| Oct 22, 2025 | 13.17 | 13.30 | 13.07 | 13.30 | 13.24 | 1.39% | - |
| Oct 21, 2025 | 12.39 | 13.12 | 12.39 | 13.12 | 13.06 | 5.20% | - |
| Oct 20, 2025 | 12.47 | 12.47 | 12.28 | 12.47 | 12.41 | 1.75% | - |
| Oct 17, 2025 | 12.06 | 12.26 | 11.77 | 12.26 | 12.20 | 0.76% | 374 |
| Oct 16, 2025 | 12.30 | 12.46 | 12.10 | 12.17 | 12.11 | -4.05% | 200 |
| Oct 15, 2025 | 12.50 | 12.68 | 12.50 | 12.68 | 12.62 | 3.48% | - |
| Oct 14, 2025 | 12.03 | 12.25 | 11.86 | 12.25 | 12.19 | 1.73% | - |
| Oct 13, 2025 | 11.75 | 12.05 | 11.68 | 12.05 | 11.99 | 5.11% | - |
| Oct 10, 2025 | 12.19 | 12.19 | 11.46 | 11.46 | 11.40 | -5.30% | - |