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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.94	21.16	21.16	21.75	20.58	12,456
February 19, 2026	20.73	20.75	20.75	20.75	20.2	1,806
February 18, 2026	19.94	20.55	20.55	20.89	19.94	2,864
February 17, 2026	20	20.38	20.38	20.78	19.79	7,516
February 13, 2026	20.5	20.5	20.5	20.69	20.13	3,502
February 12, 2026	20.98	19.99	19.99	21.16	19.75	12,870
February 11, 2026	20.88	20.96	20.96	21.18	20.74	11,585
February 10, 2026	21.06	21.07	21.07	21.31	21.06	3,714
February 09, 2026	20.27	20.75	20.75	20.78	20.2	7,142
February 06, 2026	20.02	20.69	20.69	20.75	20.01	8,780
February 05, 2026	21.38	20.83	20.83	21.38	20.16	12,469
February 04, 2026	20.79	21.13	21.13	21.3	20.79	5,211
February 03, 2026	20.46	20.51	20.51	21.39	20.4	15,923
February 02, 2026	19.3	20.77	20.77	20.77	19.14	7,130
January 30, 2026	19.67	19.98	19.98	20.39	19.64	5,248
January 29, 2026	18.91	20.18	20.18	20.2	18.91	14,089
January 28, 2026	20.09	18.42	18.42	21	17.88	21,981
January 27, 2026	20.13	20.24	20.24	20.34	19.75	3,475
January 26, 2026	19.63	19.91	19.91	19.99	19.63	7,757
January 23, 2026	20.15	19.79	19.79	20.15	19.67	148
January 22, 2026	19.69	20.07	20.07	20.17	19.69	4,222
January 21, 2026	18.98	19.33	19.33	19.39	18.75	3,659
January 20, 2026	18.52	18.52	18.52	19.15	18.3	7,593
January 16, 2026	19.07	18.88	18.88	19.27	18.78	2,317
January 15, 2026	19.3	19.15	19.11	19.47	19.09	2,200
January 14, 2026	19.44	19.35	19.35	19.67	19.09	2,190
January 13, 2026	20.01	20.07	20.07	20.5	19.71	1,604
January 12, 2026	19.51	19.44	19.44	19.59	19.16	2,502
January 09, 2026	20.34	19.79	19.79	20.54	19.49	7,003
January 08, 2026	19.36	20.28	20.28	20.32	19.35	10,481
January 07, 2026	19.33	19.06	19.06	19.37	18.93	7,297
January 06, 2026	18.81	19.39	19.39	19.39	18.56	2,341
January 05, 2026	18.24	19.02	19.02	19.03	18.01	6,860
January 02, 2026	18.15	18.06	18.06	18.29	17.91	8,765
December 31, 2025	18.49	18.17	18.17	18.49	18.14	64
December 30, 2025	18.12	18.18	18.18	18.29	18.1	5,277
December 29, 2025	18.39	18.07	18.07	18.39	18.06	2,961
December 24, 2025	18.47	18.35	18.35	18.47	18.3	443
December 23, 2025	18.65	18.35	18.35	18.65	18.24	4,417
December 22, 2025	18.42	18.47	18.47	18.81	18.42	2,149
December 19, 2025	18.4	18.8	18.8	18.8	18.27	1,205
December 18, 2025	18.91	18.52	18.52	18.92	18.42	1,339
December 17, 2025	19	18.77	18.77	19.19	18.72	3,148
December 16, 2025	19.14	18.86	18.86	19.37	18.83	3,723
December 15, 2025	19.82	19.44	19.44	19.93	19.33	3,568
December 12, 2025	19.92	19.71	19.71	20.28	19.63	10,433
December 11, 2025	18.99	19.64	19.64	20.04	18.92	11,252
December 10, 2025	18.06	19.02	19.02	19.02	18.06	2,279
December 09, 2025	18.18	18.6	18.6	18.6	18.08	5,010
December 08, 2025	19.19	18.22	18.13	19.19	17.94	20,875
December 05, 2025	18.88	19.09	19.09	19.18	18.88	3,021
December 04, 2025	18.56	18.75	18.75	18.75	18.3	4,988
December 03, 2025	17.75	18.65	18.65	18.75	17.7	15,204
December 02, 2025	18.24	17.78	17.78	18.24	17.67	3,625
December 01, 2025	17.27	18.13	18.13	18.23	17.27	11,398
November 28, 2025	17.24	17.55	17.55	17.61	17.13	4,807
November 26, 2025	17.18	17.36	17.36	17.5	17.1	6,145
November 25, 2025	16.57	17.09	17.09	17.53	16.38	21,680
November 24, 2025	16.26	16.54	16.54	16.56	15.93	4,752
November 21, 2025	14.85	16.21	16.21	16.21	14.85	20,956

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