V.F. Corporation - 0R30.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.06	14.58	14.58	14.58	14.06	15,251
November 06, 2025	14.62	14.3	14.3	14.71	14.1	8,594
November 05, 2025	14.04	14.91	14.91	14.91	13.98	12,522
November 04, 2025	13.95	13.73	13.73	14.17	13.59	8,413
November 03, 2025	13.9	13.96	13.96	14.29	13.85	12,946
October 31, 2025	14.4	13.86	13.86	14.4	13.69	21,806
October 30, 2025	14.7	14.22	14.22	14.7	14	12,312
October 29, 2025	14.55	14.54	14.54	15.11	14.2	49,843
October 28, 2025	16.61	14.95	14.95	17.78	14.86	50,463
October 27, 2025	16.84	16.56	16.56	16.91	16.34	20,156
October 24, 2025	16.01	16.19	16.19	16.22	15.86	39,334
October 23, 2025	15.4	15.8	15.8	15.84	15.28	8,640
October 22, 2025	15.34	15.42	15.42	15.55	15.1	7,400
October 21, 2025	14.11	15.3	15.3	15.31	14.11	21,185
October 20, 2025	14.26	14.49	14.49	14.68	14.26	18,171
October 17, 2025	14.07	14.25	14.25	14.36	13.95	23,550
October 16, 2025	14.35	14.03	14.03	14.35	14.03	28,207
October 15, 2025	14.51	14.45	14.45	14.75	14.38	8,871
October 14, 2025	13.6	14.06	14.06	14.56	13.6	13,368
October 13, 2025	13.49	14.13	14.13	14.13	13.49	44,440
October 10, 2025	13.83	13.26	13.26	13.88	13.23	41,019
October 09, 2025	14.11	13.9	13.9	14.14	13.73	8,810
October 08, 2025	14.57	14.01	14.01	14.57	13.83	12,958
October 07, 2025	14.63	14.25	14.25	14.65	14.19	5,891
October 06, 2025	15.21	14.97	14.97	15.38	14.89	9,344
October 03, 2025	15.47	15.27	15.27	15.59	15.24	11,174
October 02, 2025	15.4	15.32	15.32	15.5	15.05	13,894
October 01, 2025	14.17	14.99	14.99	15	14.17	15,866
September 30, 2025	14.45	14.12	14.12	14.54	14.1	8,998
September 29, 2025	14.9	14.46	14.46	14.9	14.28	11,259
September 26, 2025	14.5	14.63	14.64	14.64	14.41	11,280
September 25, 2025	14.6	14.17	14.17	14.8	14.17	16,549
September 24, 2025	14.76	14.7	14.7	14.83	14.62	19,664
September 23, 2025	14.54	14.9	14.9	15.1	14.54	41,318
September 22, 2025	14.39	14.4	14.4	14.48	14.08	14,394
September 19, 2025	15.19	14.66	14.66	15.19	14.55	6,687
September 18, 2025	15.14	15.01	15.01	15.53	15	7,683
September 17, 2025	14.93	15.32	15.32	15.6	14.9	25,320
September 16, 2025	14.33	14.36	14.36	14.76	13.87	43,216
September 15, 2025	15.4	14.71	14.71	15.4	14.44	20,388
September 12, 2025	15.5	15	15	15.5	14.99	22,546
September 11, 2025	15.07	15.57	15.57	15.61	15.01	41,371
September 10, 2025	15.11	14.98	14.98	15.19	14.95	3,823
September 09, 2025	15.4	15.45	15.36	15.65	15.21	11,017
September 08, 2025	15.2	15.15	15.07	15.31	14.86	13,202
September 05, 2025	14.91	14.78	14.78	15.3	14.78	9,935
September 04, 2025	14.58	14.75	14.75	14.75	14.39	30,191
September 03, 2025	14.79	14.68	14.68	15.12	14.68	43,896
September 02, 2025	14.76	14.92	14.92	15.11	14.61	12,348
August 29, 2025	14.7	15.03	15.03	15.19	14.6	13,275
August 28, 2025	15.01	14.91	14.91	15.52	14.82	28,609
August 27, 2025	14.6	14.81	14.81	14.88	14.38	31,360
August 26, 2025	13.66	14.55	14.55	14.62	13.66	30,696
August 22, 2025	13.09	13.74	13.74	13.85	13.01	30,231
August 21, 2025	12.7	12.84	12.84	12.86	12.63	4,839
August 20, 2025	12.82	12.99	12.99	13.07	12.8	8,606
August 19, 2025	13.19	13.21	13.21	13.56	13.16	6,989
August 18, 2025	13.09	13.1	13.1	13.35	12.99	24,022
August 15, 2025	12.91	13.18	13.18	13.24	12.91	2,713
August 14, 2025	12.8	12.68	12.68	12.8	12.48	29,134

V.F. Corporation (0R30.L) LSE