Frankfurt - Delayed Quote
EUR
V.F. Corporation (VFP.F)
17.82
-0.39
(-2.14%)
At close: November 6 at 9:05:01 AM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
17.82
17.82
17.82
17.82
17.82
-
Nov 5, 2026
18.21
18.21
18.21
18.21
18.21
-
Nov 4, 2026
17.42
18.00
17.42
18.00
18.00
1,600
Nov 3, 2026
16.92
17.18
16.92
17.18
17.18
150
Nov 2, 2026
16.14
16.14
16.14
16.14
16.14
-
Oct 30, 2026
15.94
16.36
15.94
16.36
16.36
1,750
Oct 29, 2026
15.10
16.16
15.10
16.16
16.16
300
Oct 28, 2026
15.02
15.02
15.02
15.02
15.02
-
Oct 27, 2026
14.87
14.87
14.87
14.87
14.87
-
Oct 26, 2026
15.10
15.48
15.10
15.45
15.45
130
Oct 23, 2026
15.26
15.26
15.05
15.05
15.05
-
Oct 22, 2026
14.78
14.78
14.78
14.78
14.78
-
Oct 21, 2026
15.30
15.30
15.30
15.30
15.30
-
Oct 20, 2026
14.95
14.95
14.95
14.95
14.95
-
Oct 19, 2026
14.87
15.04
14.87
15.04
15.04
-
Oct 16, 2026
14.88
15.38
14.88
15.10
15.10
1,500
Oct 15, 2026
14.32
14.32
14.32
14.32
14.32
-
Oct 14, 2026
14.07
14.61
14.07
14.32
14.32
280
Oct 13, 2026
13.82
13.82
13.82
13.82
13.82
-
Oct 12, 2026
13.18
13.18
13.18
13.18
13.18
-
Oct 9, 2026
12.73
13.20
12.73
13.20
13.20
103
Oct 8, 2026
12.56
12.66
12.56
12.66
12.66
282
Oct 7, 2026
12.61
12.61
12.61
12.61
12.61
-
Oct 6, 2026
12.50
12.50
12.50
12.50
12.50
-
Oct 5, 2026
12.54
12.69
12.54
12.69
12.69
250
Oct 2, 2026
12.60
13.10
12.60
13.10
13.10
1,052
Oct 1, 2026
12.27
12.27
12.27
12.27
12.27
-
Sep 30, 2026
12.56
12.56
12.56
12.56
12.56
-
Sep 29, 2026
12.41
12.89
12.41
12.89
12.89
240
Sep 28, 2026
12.13
12.29
12.13
12.29
12.29
291
Sep 25, 2026
11.80
11.80
11.80
11.80
11.80
-
Sep 24, 2026
11.59
11.59
11.59
11.59
11.59
-
Sep 23, 2026
11.64
11.64
11.64
11.64
11.64
-
Sep 22, 2026
11.16
11.16
11.16
11.16
11.16
-
Sep 21, 2026
10.98
10.98
10.98
10.98
10.98
-
Sep 18, 2026
11.07
11.07
11.07
11.07
11.07
-
Sep 17, 2026
10.94
10.94
10.94
10.94
10.94
-
Sep 16, 2026
10.81
10.81
10.81
10.81
10.81
-
Sep 15, 2026
11.07
11.16
11.07
11.16
11.16
125
Sep 14, 2026
11.09
11.09
11.09
11.09
11.09
-
Sep 11, 2026
10.70
10.70
10.70
10.70
10.70
-
Sep 10, 2026
0.08076601
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
10.90
10.90
10.88
10.88
10.88
125
Sep 9, 2026
11.14
11.14
11.14
11.14
11.05
-
Sep 8, 2026
11.31
11.43
11.31
11.43
11.34
116
Sep 7, 2026
11.34
11.77
11.34
11.77
11.68
200
Sep 4, 2026
11.09
11.09
11.09
11.09
11.00
-
Sep 3, 2026
11.18
11.31
11.18
11.31
11.22
1,100
Sep 2, 2026
11.07
11.07
11.07
11.07
10.98
-
Sep 1, 2026
11.36
11.36
11.34
11.34
11.25
100
Aug 31, 2026
11.53
11.60
11.53
11.60
11.50
125
Aug 28, 2026
11.46
11.81
11.46
11.81
11.71
-
Aug 27, 2026
11.73
12.00
11.73
12.00
11.90
166
Aug 26, 2026
11.63
11.84
11.63
11.84
11.74
-
Aug 25, 2026
12.06
12.06
11.90
11.90
11.81
100
Aug 24, 2026
12.52
12.52
12.23
12.23
12.14
162
Aug 21, 2026
11.70
11.70
11.70
11.70
11.61
-
Aug 20, 2026
12.07
12.07
12.00
12.07
11.97
216
Aug 19, 2026
12.07
12.07
12.07
12.07
11.98
-
Aug 18, 2026
12.19
12.19
12.19
12.19
12.10
-
Aug 17, 2026
12.80
12.80
12.48
12.48
12.38
101
Aug 14, 2026
12.52
12.52
12.52
12.52
12.42
-
Aug 13, 2026
12.40
12.70
12.40
12.70
12.60
100
Aug 12, 2026
12.58
12.58
12.58
12.58
12.48
-
Aug 11, 2026
12.66
12.66
12.66
12.66
12.56
-
Aug 10, 2026
12.74
12.74
12.74
12.74
12.64
-
Aug 7, 2026
12.56
12.56
12.56
12.56
12.45
-
Aug 6, 2026
12.94
13.23
12.94
13.23
13.12
125
Aug 5, 2026
13.02
13.02
13.02
13.02
12.91
-
Aug 4, 2026
12.75
12.75
12.75
12.75
12.65
-
Aug 3, 2026
12.40
12.50
12.40
12.50
12.40
129
Jul 31, 2026
12.82
12.82
12.82
12.82
12.72
-
Jul 30, 2026
13.20
13.20
13.20
13.20
13.09
-
Jul 29, 2026
15.68
15.68
12.99
12.99
12.89
270
Jul 28, 2026
14.69
14.69
14.69
14.69
14.58
-
Jul 27, 2026
14.81
14.81
14.81
14.81
14.69
-
Jul 24, 2026
14.23
14.23
14.23
14.23
14.12
-
Jul 23, 2026
14.68
14.68
14.68
14.68
14.56
-
Jul 22, 2026
14.51
14.51
14.51
14.51
14.39
-
Jul 21, 2026
14.59
14.59
14.59
14.59
14.47
-
Jul 20, 2026
14.55
14.72
14.55
14.72
14.60
64
Jul 17, 2026
14.81
14.81
14.69
14.69
14.57
300
Jul 16, 2026
14.74
15.23
14.74
15.23
15.11
300
Jul 15, 2026
14.32
14.45
14.32
14.45
14.33
75
Jul 14, 2026
14.53
14.53
14.53
14.53
14.42
-
Jul 13, 2026
14.32
14.80
14.32
14.80
14.68
300
Jul 10, 2026
14.14
14.28
14.14
14.28
14.16
95
Jul 9, 2026
13.80
13.80
13.80
13.80
13.68
-
Jul 8, 2026
14.10
14.43
14.10
14.43
14.31
300
Jul 7, 2026
14.10
14.10
14.10
14.10
13.99
-
Jul 6, 2026
14.04
14.04
14.04
14.04
13.93
-
Jul 3, 2026
14.02
14.59
14.00
14.02
13.91
1,790
Jul 2, 2026
14.44
14.44
14.40
14.40
14.28
135
Jul 1, 2026
14.28
14.45
14.28
14.45
14.34
80
Jun 30, 2026
14.38
14.38
14.38
14.38
14.26
-
Jun 29, 2026
15.03
15.03
15.03
15.03
14.91
-
Jun 26, 2026
14.48
14.48
14.48
14.48
14.36
-
Jun 25, 2026
14.98
14.98
14.98
14.98
14.85
-
Jun 24, 2026
14.61
14.78
14.61
14.78
14.66
99
Jun 23, 2026
14.43
14.65
14.43
14.65
14.53
700
Jun 22, 2026
14.77
14.77
14.77
14.77
14.65
-
Jun 19, 2026
14.76
15.00
14.76
15.00
14.88
50
Jun 18, 2026
14.35
14.35
14.35
14.35
14.24
-
Jun 17, 2026
14.99
14.99
14.99
14.99
14.87
-
Jun 16, 2026
15.19
15.19
15.19
15.19
15.07
-
Jun 15, 2026
15.15
15.76
15.15
15.60
15.47
831
Jun 12, 2026
14.82
14.82
14.82
14.82
14.71
-
Jun 11, 2026
14.01
14.39
14.01
14.39
14.27
1,075
Jun 10, 2026
0.08076601
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
14.36
14.36
14.31
14.31
14.19
15
Jun 9, 2026
14.16
14.16
14.16
14.16
13.96
-
Jun 8, 2026
14.10
14.52
14.10
14.52
14.31
500
Jun 5, 2026
13.82
13.82
13.82
13.82
13.63
-
Jun 4, 2026
13.78
13.78
13.78
13.78
13.59
-
Jun 3, 2026
14.09
14.09
14.09
14.09
13.88
1
Jun 2, 2026
14.02
14.37
14.02
14.37
14.16
8
Jun 1, 2026
14.51
14.51
14.51
14.51
14.30
-
May 29, 2026
15.11
15.11
15.11
15.11
14.89
-
May 28, 2026
14.68
14.69
14.68
14.69
14.47
50
May 27, 2026
14.09
14.09
14.09
14.09
13.89
-
May 26, 2026
14.19
14.22
14.05
14.05
13.85
69
May 25, 2026
14.24
14.24
14.24
14.24
14.04
-
May 22, 2026
13.70
14.11
13.70
14.11
13.91
12
May 21, 2026
13.66
14.04
13.66
14.04
13.84
230
May 20, 2026
14.15
14.66
14.15
14.66
14.45
100
May 19, 2026
14.16
14.50
14.16
14.42
14.21
1,727
May 18, 2026
13.96
13.96
13.96
13.96
13.76
95
May 15, 2026
14.41
14.41
14.41
14.41
14.20
-
May 14, 2026
14.38
14.38
14.38
14.38
14.17
-
May 13, 2026
14.74
14.74
14.74
14.74
14.53
-
May 12, 2026
14.91
15.04
14.91
15.03
14.82
1,000
May 11, 2026
15.81
15.81
15.81
15.81
15.58
-
May 8, 2026
15.97
15.97
15.97
15.97
15.74
-
May 7, 2026
16.20
16.54
16.20
16.54
16.30
120
May 6, 2026
15.38
15.38
15.38
15.38
15.15
-
May 5, 2026
15.47
15.98
15.47
15.98
15.75
240
May 4, 2026
15.92
15.92
15.92
15.92
15.69
-
Apr 30, 2026
15.27
15.27
15.27
15.27
15.06
-
Apr 29, 2026
15.72
15.72
15.72
15.72
15.49
-
Apr 28, 2026
16.18
16.84
16.00
16.00
15.77
820
Apr 27, 2026
16.52
16.52
16.52
16.52
16.29
-
Apr 24, 2026
16.82
16.82
16.82
16.82
16.58
-
Apr 23, 2026
17.95
17.95
17.95
17.95
17.70
-
Apr 22, 2026
18.07
18.07
18.07
18.07
17.81
-
Apr 21, 2026
17.93
17.93
17.93
17.93
17.68
-
Apr 20, 2026
17.36
17.36
17.36
17.36
17.11
1
Apr 17, 2026
16.75
18.00
16.75
18.00
17.74
540
Apr 16, 2026
16.34
16.34
16.34
16.34
16.11
-
Apr 15, 2026
15.63
15.63
15.63
15.63
15.40
-
Apr 14, 2026
15.36
15.62
15.36
15.62
15.40
240
Apr 13, 2026
15.15
15.30
15.15
15.30
15.08
350
Apr 10, 2026
15.40
15.40
15.40
15.40
15.18
-
Apr 9, 2026
14.99
14.99
14.99
14.99
14.78
-
Apr 8, 2026
14.69
14.69
14.69
14.69
14.48
-
Apr 7, 2026
14.42
14.42
14.42
14.42
14.21
-
Apr 2, 2026
14.13
14.13
14.13
14.13
13.93
-
Apr 1, 2026
14.50
14.50
14.50
14.50
14.30
-
Mar 31, 2026
13.94
14.41
13.94
14.21
14.01
450
Mar 30, 2026
14.01
14.01
14.01
14.01
13.81
-
Mar 27, 2026
14.13
14.13
14.13
14.13
13.92
-
Mar 26, 2026
14.53
14.86
14.53
14.86
14.65
-
Mar 25, 2026
15.04
15.11
14.99
14.99
14.77
-
Mar 24, 2026
14.30
14.73
14.30
14.73
14.52
38
Mar 23, 2026
13.69
14.70
13.69
14.47
14.26
402
Mar 20, 2026
14.16
14.17
14.04
14.17
13.97
190
Mar 19, 2026
14.19
14.19
14.19
14.19
13.98
-
Mar 18, 2026
14.33
14.66
14.26
14.38
14.17
200
Mar 17, 2026
13.59
14.43
13.59
14.21
14.01
-
Mar 16, 2026
13.80
14.20
13.80
14.20
14.00
-
Mar 13, 2026
13.53
13.53
13.50
13.50
13.31
225
Mar 12, 2026
14.09
14.12
14.09
14.12
13.92
3
Mar 11, 2026
14.35
14.35
14.35
14.35
14.15
1
Mar 10, 2026
0.08076601
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
14.72
14.72
14.72
14.72
14.50
-
Mar 9, 2026
14.63
14.63
14.63
14.63
14.33
-
Mar 6, 2026
15.44
15.44
15.44
15.44
15.12
-
Mar 5, 2026
15.78
15.78
15.78
15.78
15.45
-
Mar 4, 2026
15.76
16.06
15.76
16.05
15.72
400
Mar 3, 2026
16.00
16.00
16.00
16.00
15.67
-
Mar 2, 2026
16.00
16.13
16.00
16.13
15.80
300
Feb 27, 2026
16.28
16.28
16.28
16.28
15.95
82
Feb 26, 2026
16.18
16.78
16.18
16.78
16.44
500
Feb 25, 2026
16.42
16.72
16.42
16.72
16.38
-
Feb 24, 2026
16.43
17.15
16.43
17.15
16.80
-
Feb 23, 2026
17.45
17.45
17.45
17.45
17.09
-
Feb 20, 2026
17.41
18.49
17.41
18.49
18.11
260
Feb 19, 2026
17.22
17.30
17.22
17.30
16.95
600
Feb 18, 2026
16.67
16.67
16.67
16.67
16.33
-
Feb 17, 2026
16.71
16.71
16.71
16.71
16.37
-
Feb 16, 2026
16.85
16.90
16.85
16.90
16.55
1,326
Feb 13, 2026
16.67
16.98
16.67
16.98
16.63
25
Feb 12, 2026
17.26
17.26
17.26
17.26
16.90
-
Feb 11, 2026
17.25
17.25
17.25
17.25
16.90
-
Feb 10, 2026
17.36
17.36
17.36
17.36
17.01
-
Feb 9, 2026
16.83
16.83
16.83
16.83
16.49
1
Feb 6, 2026
16.65
17.05
16.65
17.05
16.71
971
Feb 5, 2026
17.63
17.64
17.59
17.64
17.28
239
Feb 4, 2026
17.37
17.37
17.37
17.37
17.01
-
Feb 3, 2026
17.09
17.09
17.09
17.09
16.74
-
Feb 2, 2026
15.91
15.91
15.91
15.91
15.58
1
Jan 30, 2026
16.35
16.38
16.35
16.38
16.04
-
Jan 29, 2026
15.67
15.71
15.67
15.71
15.39
100
Jan 28, 2026
16.66
17.30
16.66
17.30
16.95
100
Jan 27, 2026
16.59
16.59
16.59
16.59
16.25
-
Jan 26, 2026
16.29
16.66
16.29
16.66
16.32
720
Jan 23, 2026
16.69
16.69
16.69
16.69
16.35
-
Jan 22, 2026
16.41
17.10
16.41
17.10
16.75
453
Jan 21, 2026
15.65
15.69
15.53
15.53
15.21
650
Jan 20, 2026
15.52
16.17
15.52
16.17
15.84
3
Jan 19, 2026
15.67
15.67
15.67
15.67
15.35
-
Jan 16, 2026
16.27
16.27
16.26
16.27
15.93
274
Jan 15, 2026
16.26
16.26
16.26
16.26
15.93
-
Jan 14, 2026
16.50
16.50
16.50
16.50
16.16
-
Jan 13, 2026
16.56
16.56
16.56
16.56
16.22
-
Jan 12, 2026
16.55
16.55
16.55
16.55
16.21
9
Jan 9, 2026
17.00
17.00
17.00
17.00
16.65
150
Jan 8, 2026
16.08
16.08
16.08
16.08
15.76
100
Jan 7, 2026
16.63
16.63
16.63
16.63
16.29
-
Jan 6, 2026
15.78
16.63
15.78
16.63
16.29
624
Jan 5, 2026
15.27
15.27
15.27
15.27
14.96
1
Jan 2, 2026
15.80
15.80
15.80
15.80
15.48
2
Dec 30, 2025
15.11
15.11
15.11
15.11
14.80
-
Dec 29, 2025
15.38
15.56
15.38
15.56
15.24
222
Dec 23, 2025
15.51
15.68
15.51
15.68
15.36
950
Dec 22, 2025
15.65
15.65
15.65
15.65
15.33
50
Dec 19, 2025
15.35
15.35
15.35
15.35
15.04
-
Dec 18, 2025
15.51
15.51
15.51
15.51
15.19
-
Dec 17, 2025
15.94
15.94
15.94
15.94
15.62
-
Dec 16, 2025
15.95
15.95
15.95
15.95
15.62
-
Dec 15, 2025
16.49
16.49
16.49
16.49
16.15
1
Dec 12, 2025
16.53
16.71
16.53
16.71
16.37
24
Dec 11, 2025
15.89
15.89
15.89
15.89
15.57
-
Dec 10, 2025
0.08076601
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
15.32
15.32
15.32
15.32
15.00
-
Dec 9, 2025
15.20
15.61
15.20
15.61
15.20
-
Dec 8, 2025
16.05
16.05
16.05
16.05
15.63
-
Dec 5, 2025
15.66
16.45
15.66
16.22
15.79
1,088
Dec 4, 2025
15.71
16.17
15.70
16.17
15.75
536
Dec 3, 2025
14.96
14.96
14.96
14.96
14.57
1
Dec 2, 2025
15.30
15.30
15.19
15.19
14.79
60
Dec 1, 2025
14.65
15.50
14.65
15.50
15.10
890
Nov 28, 2025
14.64
14.64
14.64
14.64
14.25
-
Nov 27, 2025
14.60
14.60
14.59
14.59
14.21
300
Nov 26, 2025
14.66
15.06
14.66
15.06
14.67
343
Nov 25, 2025
13.91
14.34
13.91
14.32
13.95
54
Nov 24, 2025
13.89
13.96
13.89
13.96
13.60
381
Nov 21, 2025
12.49
14.07
12.49
14.07
13.70
310
Nov 20, 2025
12.73
13.00
12.73
13.00
12.66
390
Nov 19, 2025
12.33
12.33
12.33
12.33
12.01
-
Nov 18, 2025
11.92
11.92
11.92
11.92
11.61
50
Nov 17, 2025
12.73
12.73
12.73
12.73
12.39
200
Nov 14, 2025
12.83
13.20
12.83
13.20
12.86
900
Nov 13, 2025
13.11
13.15
13.11
13.15
12.80
100
Nov 12, 2025
12.60
13.11
12.60
13.11
12.76
6,300
Nov 11, 2025
12.40
12.40
12.40
12.40
12.08
-
Nov 10, 2025
12.60
12.60
12.60
12.60
12.27
270
Nov 7, 2025
12.17
12.25
12.17
12.25
11.93
1
Nov 6, 2025
12.56
12.56
12.56
12.56
12.24
-
