Friedrich Vorwerk Group SE (ETR:VH2)
Germany · Delayed Price · Currency is EUR 69.80
+2.00 (2.95%)
Sep 12, 2025, 5:35 PM CET
ETR:VH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 67.90 | 70.20 | 67.50 | 69.80 | 69.80 | 2.95% | 24,921 |
| Sep 11, 2025 | 69.80 | 71.00 | 67.40 | 67.80 | 67.80 | 0.59% | 32,158 |
| Sep 10, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - | - |
| Sep 9, 2025 | 65.10 | 67.90 | 65.10 | 67.40 | 67.40 | 4.01% | 27,048 |
| Sep 8, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - | - |
| Sep 5, 2025 | 64.40 | 66.30 | 64.10 | 64.80 | 64.80 | 0.78% | 34,099 |
| Sep 4, 2025 | 65.60 | 66.20 | 64.10 | 64.30 | 64.30 | -2.58% | 48,395 |
| Sep 3, 2025 | 66.50 | 66.90 | 65.40 | 66.00 | 66.00 | -0.30% | 24,918 |
| Sep 2, 2025 | 68.00 | 68.50 | 64.90 | 66.20 | 66.20 | -4.06% | 75,803 |
| Sep 1, 2025 | 71.80 | 72.60 | 68.80 | 69.00 | 69.00 | -3.36% | 61,990 |
| Aug 29, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - | - |
| Aug 28, 2025 | 70.30 | 72.30 | 67.70 | 71.40 | 71.40 | -4.42% | 99,305 |
| Aug 27, 2025 | 75.10 | 75.40 | 73.80 | 74.70 | 74.70 | -0.66% | 22,869 |
| Aug 26, 2025 | 75.00 | 75.70 | 73.40 | 75.20 | 75.20 | -0.92% | 47,122 |
| Aug 25, 2025 | 78.00 | 78.10 | 75.50 | 75.90 | 75.90 | -4.05% | 29,041 |
| Aug 22, 2025 | 78.50 | 79.90 | 78.40 | 79.10 | 79.10 | 0.51% | 26,857 |
| Aug 21, 2025 | 81.30 | 82.50 | 77.40 | 78.70 | 78.70 | -3.20% | 28,262 |
| Aug 20, 2025 | 80.70 | 83.50 | 80.50 | 81.30 | 81.30 | -0.49% | 19,626 |
| Aug 19, 2025 | 81.50 | 82.20 | 80.30 | 81.70 | 81.70 | -0.12% | 20,766 |
| Aug 18, 2025 | 79.40 | 82.30 | 78.30 | 81.80 | 81.80 | 2.25% | 36,077 |
| Aug 15, 2025 | 85.20 | 86.20 | 78.60 | 80.00 | 80.00 | -5.55% | 57,245 |
| Aug 14, 2025 | 84.80 | 85.30 | 81.60 | 84.70 | 84.70 | -1.74% | 42,282 |
| Aug 13, 2025 | 87.40 | 89.60 | 86.20 | 86.20 | 86.20 | -0.81% | 42,135 |
| Aug 12, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - | - |
| Aug 11, 2025 | 83.00 | 86.90 | 82.70 | 86.90 | 86.90 | 3.95% | 23,026 |
| Aug 8, 2025 | 83.80 | 85.30 | 83.00 | 83.60 | 83.60 | -0.95% | 41,090 |
| Aug 7, 2025 | 83.70 | 86.10 | 83.70 | 84.40 | 84.40 | 0.48% | 51,325 |
| Aug 6, 2025 | 85.20 | 85.70 | 82.00 | 84.00 | 84.00 | -1.18% | 25,489 |
| Aug 5, 2025 | 83.00 | 86.70 | 81.70 | 85.00 | 85.00 | 1.43% | - |
| Aug 4, 2025 | 85.80 | 86.50 | 83.70 | 83.80 | 83.80 | -2.56% | 29,459 |
| Aug 1, 2025 | 83.70 | 86.00 | 83.00 | 86.00 | 86.00 | 0.94% | 82,120 |
| Jul 31, 2025 | 87.10 | 88.80 | 85.20 | 85.20 | 85.20 | -1.73% | 54,078 |
| Jul 30, 2025 | 88.20 | 89.20 | 85.30 | 86.70 | 86.70 | -2.80% | - |
| Jul 29, 2025 | 85.30 | 89.40 | 85.20 | 89.20 | 89.20 | 6.19% | 138,835 |
| Jul 28, 2025 | 87.80 | 89.50 | 84.00 | 84.00 | 84.00 | -2.55% | 80,764 |
| Jul 25, 2025 | 87.00 | 87.80 | 83.80 | 86.20 | 86.20 | -1.03% | 148,522 |
| Jul 24, 2025 | 84.60 | 87.20 | 83.90 | 87.10 | 87.10 | 10.81% | 122,022 |
| Jul 23, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - | - |
| Jul 22, 2025 | 79.60 | 80.20 | 76.60 | 78.60 | 78.60 | -2.36% | 78,836 |
| Jul 21, 2025 | 82.80 | 83.20 | 80.50 | 80.50 | 80.50 | -3.01% | 50,248 |
| Jul 18, 2025 | 82.90 | 83.80 | 80.40 | 83.00 | 83.00 | 2.09% | 86,661 |
| Jul 17, 2025 | 80.10 | 81.30 | 77.50 | 81.30 | 81.30 | 12.14% | 94,005 |
| Jul 16, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jul 15, 2025 | 71.70 | 73.30 | 69.50 | 72.50 | 72.50 | 6.77% | 72,022 |
| Jul 14, 2025 | 65.70 | 68.30 | 65.10 | 67.90 | 67.90 | 1.49% | 71,050 |
| Jul 11, 2025 | 61.10 | 67.50 | 61.10 | 66.90 | 66.90 | 9.14% | 81,159 |
| Jul 10, 2025 | 61.90 | 63.00 | 61.00 | 61.30 | 61.30 | -0.65% | 38,710 |
| Jul 9, 2025 | 62.70 | 64.90 | 61.50 | 61.70 | 61.70 | 0.49% | 53,447 |
| Jul 8, 2025 | 58.90 | 61.90 | 58.90 | 61.40 | 61.40 | 4.78% | 79,932 |
| Jul 7, 2025 | 57.10 | 58.80 | 56.60 | 58.60 | 58.60 | 2.45% | 34,897 |