Friedrich Vorwerk Group SE (ETR:VH2)
Germany · Delayed Price · Currency is EUR 97.10
-2.40 (-2.41%)
Oct 30, 2025, 10:32 PM CET
ETR:VH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 101.00 | 101.00 | 95.80 | 97.10 | 97.10 | -2.41% | 33,563 |
| Oct 29, 2025 | 98.00 | 101.00 | 94.60 | 99.50 | 99.50 | 0.40% | 50,142 |
| Oct 28, 2025 | 104.40 | 104.80 | 99.00 | 99.10 | 99.10 | -6.69% | 81,340 |
| Oct 27, 2025 | 104.80 | 107.20 | 100.40 | 106.20 | 106.20 | 2.71% | 95,399 |
| Oct 24, 2025 | 102.60 | 105.00 | 100.60 | 103.40 | 103.40 | 1.17% | 145,484 |
| Oct 23, 2025 | 101.80 | 105.40 | 101.00 | 102.20 | 102.20 | 0.39% | 390,333 |
| Oct 22, 2025 | 100.20 | 109.00 | 98.90 | 101.80 | 101.80 | 2.41% | 390,333 |
| Oct 21, 2025 | 91.60 | 101.60 | 88.50 | 99.40 | 99.40 | 16.80% | 169,106 |
| Oct 20, 2025 | 80.60 | 85.50 | 80.40 | 85.10 | 85.10 | 6.51% | 32,288 |
| Oct 17, 2025 | 81.60 | 83.00 | 79.40 | 79.90 | 79.90 | -2.44% | 20,304 |
| Oct 16, 2025 | 82.00 | 83.00 | 80.10 | 81.90 | 81.90 | -0.12% | 19,023 |
| Oct 15, 2025 | 88.80 | 89.50 | 81.20 | 82.00 | 82.00 | -7.24% | 44,461 |
| Oct 14, 2025 | 90.50 | 90.80 | 87.60 | 88.40 | 88.40 | -2.64% | 31,118 |
| Oct 13, 2025 | 91.80 | 93.50 | 90.30 | 90.80 | 90.80 | -0.11% | 39,973 |
| Oct 10, 2025 | 94.80 | 95.00 | 90.70 | 90.90 | 90.90 | -4.32% | 31,270 |
| Oct 9, 2025 | 92.10 | 95.60 | 90.60 | 95.00 | 95.00 | 3.15% | 40,545 |
| Oct 8, 2025 | 86.70 | 92.30 | 86.70 | 92.10 | 92.10 | 6.60% | 37,226 |
| Oct 7, 2025 | 86.60 | 87.90 | 85.80 | 86.40 | 86.40 | -0.80% | 13,738 |
| Oct 6, 2025 | 84.70 | 88.30 | 84.60 | 87.10 | 87.10 | 3.20% | 34,295 |
| Oct 3, 2025 | 82.30 | 85.50 | 82.30 | 84.40 | 84.40 | 2.18% | 18,778 |
| Oct 2, 2025 | 80.80 | 83.20 | 80.40 | 82.60 | 82.60 | 2.10% | 33,749 |
| Oct 1, 2025 | 81.50 | 82.00 | 77.00 | 80.90 | 80.90 | -0.74% | 32,146 |
| Sep 30, 2025 | 81.30 | 81.90 | 79.20 | 81.50 | 81.50 | 0.62% | 22,731 |
| Sep 29, 2025 | 82.30 | 82.40 | 80.30 | 81.00 | 81.00 | -1.46% | 16,056 |
| Sep 26, 2025 | 81.80 | 83.20 | 80.40 | 82.20 | 82.20 | - | 15,004 |
| Sep 25, 2025 | 81.00 | 82.20 | 79.00 | 82.20 | 82.20 | 1.11% | 19,860 |
| Sep 24, 2025 | 78.60 | 81.40 | 78.30 | 81.30 | 81.30 | 3.30% | 22,546 |
| Sep 23, 2025 | 78.30 | 79.70 | 76.90 | 78.70 | 78.70 | 0.90% | 26,542 |
| Sep 22, 2025 | 77.10 | 78.50 | 76.00 | 78.00 | 78.00 | 2.09% | 1,625 |
| Sep 19, 2025 | 77.90 | 79.10 | 76.40 | 76.40 | 76.40 | -2.43% | 46,185 |
| Sep 18, 2025 | 72.20 | 79.60 | 71.70 | 78.30 | 78.30 | 9.21% | 69,545 |
| Sep 17, 2025 | 72.00 | 73.00 | 70.50 | 71.70 | 71.70 | -0.69% | 15,109 |
| Sep 16, 2025 | 70.50 | 72.90 | 70.50 | 72.20 | 72.20 | 2.27% | 30,877 |
| Sep 15, 2025 | 70.30 | 71.80 | 69.80 | 70.60 | 70.60 | 1.15% | 31,232 |
| 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 |