U.S. Markets closed

Vitamin Shoppe, Inc. (VSY.F)


Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
9.112-0.686 (-7.001%)
At close: 3:46PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20179.639.639.119.119.11100
Jul 20, 20179.759.809.759.809.80100
Jul 19, 20179.629.729.629.729.72-
Jul 18, 20179.539.539.479.479.47-
Jul 17, 20179.459.479.459.479.47-
Jul 14, 20179.499.499.499.499.49-
Jul 13, 20179.299.299.299.299.29-
Jul 12, 20179.259.549.259.399.39-
Jul 11, 20179.219.219.219.219.21-
Jul 10, 20179.909.909.909.909.90-
Jul 07, 20179.369.369.369.369.36-
Jul 06, 20179.779.779.779.779.77-
Jul 05, 201710.3310.3310.3210.3210.32-
Jul 04, 201710.3110.3110.3110.3110.31-
Jul 03, 201710.0610.4910.0610.4910.49-
Jun 30, 20179.8810.019.8810.0110.01400
Jun 29, 20179.8010.039.809.849.84-
Jun 28, 20179.719.719.719.719.71-
Jun 27, 20179.209.209.209.209.20-
Jun 26, 20179.209.209.209.209.20-
Jun 23, 20178.879.128.879.129.12-
Jun 22, 20178.829.098.829.099.0930
Jun 21, 20179.389.388.858.858.85300
Jun 20, 20179.939.939.939.939.93-
Jun 19, 201710.1710.1710.1710.1710.17-
Jun 16, 201710.2410.2410.1110.1110.11-
Jun 15, 201710.3710.3710.3710.3710.37-
Jun 14, 201710.3210.3210.3210.3210.32-
Jun 13, 201710.4310.4310.4210.4210.42-
Jun 12, 20179.939.939.939.939.93-
Jun 09, 20179.869.869.869.869.86-
Jun 08, 20179.639.639.639.639.63-
Jun 07, 20179.889.949.889.949.94-
Jun 06, 201710.2310.2310.1210.1210.12-
Jun 05, 201710.2910.2910.2910.2910.29-
Jun 02, 201710.4510.4510.2910.2910.29-
Jun 01, 201710.1610.1610.1610.1610.16-
May 31, 201710.3210.3210.3210.3210.32-
May 30, 201710.1910.1910.1910.1910.19-
May 29, 201710.1410.1410.1410.1410.14-
May 26, 201710.1210.1210.1210.1210.12-
May 25, 201710.0510.2210.0510.2210.22-
May 24, 201710.1810.2910.1810.2910.29-
May 23, 201710.5110.5110.5110.5110.51-
May 22, 201710.4810.4810.4810.4810.48-
May 19, 201710.3710.5710.3210.5710.57-
May 18, 201710.9711.1410.9711.1411.14-
May 17, 201711.2711.2711.2711.2711.27-
May 16, 201711.3411.4011.3411.4011.40115
May 15, 201711.4011.4011.4011.4011.40-
May 12, 201711.7911.7911.7911.7911.79-
May 11, 201711.5011.6011.5011.5111.51600
May 10, 201717.1917.1917.1917.1917.19-
May 09, 201716.7817.8516.7817.8517.85-
May 08, 201716.7716.7716.7716.7716.77-
May 05, 201716.6116.6116.6116.6116.61-
May 04, 201716.9117.0016.9117.0017.00-
May 03, 201717.2817.3117.1717.1717.17-
May 02, 201717.3017.3017.0517.0617.06-
Apr 28, 201717.6617.6617.3017.3017.30-
Apr 27, 201717.8317.8317.8317.8317.83-
Apr 26, 201717.3317.3317.3317.3317.33-
Apr 25, 201717.6417.6717.5517.5517.55-
Apr 24, 201717.9418.1017.9418.1018.10-
Apr 21, 201718.7118.8318.7118.8318.83-
Apr 20, 201718.4818.4818.4818.4818.48-
Apr 19, 201718.2418.2418.2418.2418.24-
Apr 18, 201717.7718.4017.7718.4018.40110
Apr 13, 201717.7117.7717.7117.7717.77-
Apr 12, 201718.1518.1517.8617.8617.86-
Apr 11, 201717.7717.7717.7717.7717.77-
Apr 10, 201717.3017.3017.3017.3017.30-
Apr 07, 201717.5317.5317.5317.5317.53-
Apr 06, 201717.3017.7517.3017.7517.75-
Apr 05, 201717.6317.9417.6317.9417.94-
Apr 04, 201717.8017.9717.8017.9717.97-
Apr 03, 201718.6118.6118.6118.6118.61-
Mar 31, 201718.5519.0918.5419.0919.09100
Mar 30, 201718.4918.4918.4918.4918.49-
Mar 29, 201718.1318.7318.1318.7218.72-
Mar 28, 201718.2718.2718.2718.2718.27-
Mar 27, 201717.3418.2717.3418.2718.27-
Mar 24, 201717.6517.6517.6517.6517.65-
Mar 23, 201717.4718.1217.4718.1218.12-
Mar 22, 201717.4017.4017.4017.4017.40-
Mar 21, 201717.3617.3616.9816.9816.98-
Mar 20, 201717.8817.8817.8817.8817.88-
Mar 17, 201717.6417.6417.6317.6317.63-
Mar 16, 201717.5918.0217.5918.0218.02-
Mar 15, 201717.3817.3817.3817.3817.38-
Mar 14, 201717.6017.7317.5917.7317.7310
Mar 13, 201717.6017.6017.6017.6017.60-
Mar 10, 201717.8618.4817.8618.3818.38-
Mar 09, 201718.1918.1918.1918.1918.19-
Mar 08, 201717.8617.8617.8617.8617.86-
Mar 07, 201719.1519.1519.1519.1519.15-
Mar 06, 201720.3120.3120.3120.3120.31-
Mar 03, 201720.6120.6120.6120.6120.61-
Mar 02, 201719.9621.3719.9621.3721.37-
Mar 01, 201719.9120.3919.9120.3920.39-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...