Victoria's Secret & Co. (8FR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:59AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 16.35 | 16.37 | 16.35 | 16.37 | 16.37 | 384 |
| 07 May 2024 | 16.41 | 16.41 | 16.40 | 16.41 | 16.41 | - |
| 06 May 2024 | 15.84 | 15.84 | 15.38 | 15.38 | 15.38 | 384 |
| 03 May 2024 | 16.31 | 16.52 | 16.30 | 16.52 | 16.52 | - |
| 02 May 2024 | 15.96 | 16.32 | 15.96 | 16.32 | 16.32 | - |
| 30 Apr 2024 | 16.26 | 16.26 | 16.20 | 16.20 | 16.20 | - |
| 29 Apr 2024 | 15.98 | 16.13 | 15.98 | 16.13 | 16.13 | - |
| 26 Apr 2024 | 15.55 | 15.58 | 15.54 | 15.58 | 15.58 | - |
| 25 Apr 2024 | 15.93 | 15.93 | 15.49 | 15.49 | 15.49 | - |
| 24 Apr 2024 | 16.12 | 16.59 | 16.08 | 16.08 | 16.08 | 50 |
| 23 Apr 2024 | 15.70 | 15.70 | 15.63 | 15.63 | 15.63 | - |
| 22 Apr 2024 | 15.97 | 16.04 | 15.94 | 16.04 | 16.04 | - |
| 19 Apr 2024 | 15.80 | 15.84 | 15.80 | 15.84 | 15.84 | - |
| 18 Apr 2024 | 15.38 | 15.52 | 15.38 | 15.52 | 15.52 | - |
| 17 Apr 2024 | 15.75 | 15.90 | 15.75 | 15.90 | 15.90 | - |
| 16 Apr 2024 | 16.11 | 16.15 | 16.11 | 16.15 | 16.15 | - |
| 15 Apr 2024 | 16.54 | 16.75 | 16.54 | 16.75 | 16.75 | - |
| 12 Apr 2024 | 17.36 | 17.58 | 17.36 | 17.57 | 17.57 | - |
| 11 Apr 2024 | 17.07 | 17.13 | 17.06 | 17.13 | 17.13 | - |
| 10 Apr 2024 | 17.23 | 17.24 | 17.06 | 17.06 | 17.06 | - |
| 09 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 08 Apr 2024 | 16.69 | 16.84 | 16.69 | 16.84 | 16.84 | - |
| 05 Apr 2024 | 16.33 | 16.36 | 16.32 | 16.36 | 16.36 | - |
| 04 Apr 2024 | 15.76 | 16.06 | 15.76 | 16.06 | 16.06 | - |
| 03 Apr 2024 | 15.88 | 16.40 | 15.88 | 16.40 | 16.40 | 126 |
| 02 Apr 2024 | 16.85 | 16.85 | 16.81 | 16.81 | 16.81 | - |
| 28 Mar 2024 | 17.24 | 17.68 | 17.24 | 17.68 | 17.68 | - |
| 27 Mar 2024 | 16.89 | 17.30 | 16.89 | 17.30 | 17.30 | - |
| 26 Mar 2024 | 16.99 | 16.99 | 16.61 | 16.61 | 16.61 | 153 |
| 25 Mar 2024 | 18.06 | 18.08 | 17.78 | 17.78 | 17.78 | - |
| 22 Mar 2024 | 18.16 | 18.18 | 18.15 | 18.15 | 18.15 | - |
| 21 Mar 2024 | 17.60 | 18.28 | 17.60 | 18.28 | 18.28 | - |
| 20 Mar 2024 | 16.94 | 17.14 | 16.94 | 17.14 | 17.14 | - |
| 19 Mar 2024 | 16.43 | 17.34 | 16.43 | 17.34 | 17.34 | 45 |
| 18 Mar 2024 | 16.67 | 16.67 | 16.61 | 16.61 | 16.61 | - |
| 15 Mar 2024 | 17.16 | 17.17 | 17.15 | 17.15 | 17.15 | - |
| 14 Mar 2024 | 17.61 | 17.64 | 17.58 | 17.58 | 17.58 | - |
| 13 Mar 2024 | 16.76 | 17.98 | 16.68 | 17.98 | 17.98 | 45 |
| 12 Mar 2024 | 17.16 | 17.16 | 16.81 | 16.81 | 16.81 | - |
| 11 Mar 2024 | 16.59 | 17.02 | 16.56 | 17.02 | 17.02 | 60 |
| 08 Mar 2024 | 16.59 | 16.59 | 16.09 | 16.09 | 16.09 | 232 |
| 07 Mar 2024 | 17.10 | 17.10 | 16.64 | 16.64 | 16.64 | 4,135 |
| 06 Mar 2024 | 24.14 | 24.35 | 24.14 | 24.35 | 24.35 | - |
| 05 Mar 2024 | 23.66 | 23.66 | 23.52 | 23.52 | 23.52 | 65 |
| 04 Mar 2024 | 25.67 | 26.00 | 25.67 | 26.00 | 26.00 | 50 |
| 01 Mar 2024 | 25.95 | 26.22 | 25.92 | 26.22 | 26.22 | - |
| 29 Feb 2024 | 26.20 | 26.74 | 26.13 | 26.74 | 26.74 | - |
| 28 Feb 2024 | 27.00 | 27.00 | 26.70 | 26.70 | 26.70 | - |
| 27 Feb 2024 | 26.06 | 26.36 | 26.05 | 26.36 | 26.36 | - |
| 26 Feb 2024 | 26.66 | 26.71 | 26.65 | 26.71 | 26.71 | - |
| 23 Feb 2024 | 25.67 | 25.67 | 25.60 | 25.60 | 25.60 | - |
| 22 Feb 2024 | 26.25 | 26.60 | 26.24 | 26.60 | 26.60 | - |
| 21 Feb 2024 | 26.41 | 26.41 | 26.38 | 26.40 | 26.40 | - |
| 20 Feb 2024 | 26.78 | 26.78 | 26.51 | 26.51 | 26.51 | - |
| 19 Feb 2024 | 26.83 | 26.87 | 26.83 | 26.87 | 26.87 | - |
| 16 Feb 2024 | 27.37 | 27.38 | 27.26 | 27.26 | 27.26 | - |
| 15 Feb 2024 | 26.74 | 26.90 | 26.74 | 26.90 | 26.90 | - |
| 14 Feb 2024 | 26.47 | 27.28 | 26.47 | 27.28 | 27.28 | - |
| 13 Feb 2024 | 27.76 | 27.76 | 27.00 | 27.00 | 27.00 | - |
| 12 Feb 2024 | 26.52 | 26.71 | 26.52 | 26.71 | 26.71 | - |
| 09 Feb 2024 | 25.40 | 25.44 | 25.40 | 25.44 | 25.44 | - |
| 08 Feb 2024 | 23.96 | 24.20 | 23.96 | 24.20 | 24.20 | - |
| 07 Feb 2024 | 23.95 | 23.96 | 23.95 | 23.95 | 23.95 | - |
| 06 Feb 2024 | 24.52 | 24.79 | 24.51 | 24.79 | 24.79 | - |
| 05 Feb 2024 | 24.53 | 24.56 | 24.47 | 24.47 | 24.47 | - |
| 02 Feb 2024 | 24.02 | 24.05 | 23.71 | 23.71 | 23.71 | - |
| 01 Feb 2024 | 23.70 | 23.71 | 23.70 | 23.71 | 23.71 | - |
| 31 Jan 2024 | 24.29 | 24.29 | 24.22 | 24.22 | 24.22 | - |
| 30 Jan 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 29 Jan 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 26 Jan 2024 | 22.23 | 23.53 | 22.23 | 23.53 | 23.53 | 53 |
| 25 Jan 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 24 Jan 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 23 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 22 Jan 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 19 Jan 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 18 Jan 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 17 Jan 2024 | 20.95 | 20.95 | 20.51 | 20.51 | 20.51 | 50 |
| 16 Jan 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 15 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 12 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 11 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 10 Jan 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 09 Jan 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 08 Jan 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 05 Jan 2024 | 21.94 | 21.94 | 21.93 | 21.93 | 21.93 | 500 |
| 04 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 03 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 02 Jan 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 29 Dec 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 28 Dec 2023 | 24.37 | 25.20 | 24.37 | 25.20 | 25.20 | 359 |
| 27 Dec 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 22 Dec 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 21 Dec 2023 | 23.51 | 24.73 | 23.51 | 24.73 | 24.73 | 40 |
| 20 Dec 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 19 Dec 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 18 Dec 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 15 Dec 2023 | 23.99 | 24.09 | 23.99 | 24.09 | 24.09 | 20 |
| 14 Dec 2023 | 24.08 | 24.45 | 24.08 | 24.44 | 24.44 | 70 |
| 13 Dec 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.