Friedrich Vorwerk Group SE (ETR:VH2)
Germany · Delayed Price · Currency is EUR 67.25
+1.75 (2.67%)
Aug 18, 2026, 5:35 PM CET
ETR:VH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 68.00 | 68.45 | 66.15 | 67.25 | 67.25 | 2.67% | 49,203 |
| Aug 17, 2026 | 68.90 | 68.90 | 65.50 | 65.50 | 65.50 | -2.31% | 21,859 |
| Aug 14, 2026 | 66.65 | 67.35 | 63.90 | 67.05 | 67.05 | 1.51% | 27,211 |
| Aug 13, 2026 | 66.00 | 68.05 | 65.25 | 66.05 | 66.05 | -1.27% | 49,675 |
| Aug 12, 2026 | 68.95 | 69.95 | 66.90 | 66.90 | 66.90 | -1.69% | 32,850 |
| Aug 11, 2026 | 69.00 | 70.30 | 68.05 | 68.05 | 68.05 | -1.23% | 34,148 |
| Aug 10, 2026 | 69.10 | 69.70 | 68.25 | 68.90 | 68.90 | 0.44% | 21,201 |
| Aug 7, 2026 | 67.40 | 69.95 | 67.25 | 68.60 | 68.60 | 2.31% | 31,349 |
| Aug 6, 2026 | 66.75 | 68.35 | 66.05 | 67.05 | 67.05 | 0.45% | 24,072 |
| Aug 5, 2026 | 68.05 | 68.70 | 66.65 | 66.75 | 66.75 | -1.55% | 32,952 |
| Aug 4, 2026 | 65.60 | 68.35 | 65.35 | 67.80 | 67.80 | 3.75% | 27,745 |
| Aug 3, 2026 | 66.05 | 66.15 | 65.15 | 65.35 | 65.35 | -0.38% | 31,849 |
| Jul 31, 2026 | 67.00 | 67.70 | 65.45 | 65.60 | 65.60 | -1.13% | 36,945 |
| Jul 30, 2026 | 67.90 | 68.10 | 65.85 | 66.35 | 66.35 | -0.15% | 33,771 |
| Jul 29, 2026 | 67.00 | 67.95 | 66.10 | 66.45 | 66.45 | -2.49% | 46,095 |
| Jul 28, 2026 | 69.85 | 69.85 | 67.05 | 68.15 | 68.15 | -2.50% | 45,735 |
| Jul 27, 2026 | 71.00 | 72.85 | 68.25 | 69.90 | 69.90 | -1.41% | 67,298 |
| Jul 24, 2026 | 71.40 | 72.60 | 70.00 | 70.90 | 70.90 | -0.35% | 40,069 |
| Jul 23, 2026 | 73.60 | 74.85 | 71.05 | 71.15 | 71.15 | -3.00% | 50,101 |
| Jul 22, 2026 | 72.00 | 76.75 | 71.80 | 73.35 | 73.35 | 6.15% | 116,498 |
| Jul 21, 2026 | 66.90 | 69.10 | 66.65 | 69.10 | 69.10 | 3.29% | 41,018 |
| Jul 20, 2026 | 61.35 | 68.45 | 60.65 | 66.90 | 66.90 | 9.94% | 64,027 |
| Jul 17, 2026 | 61.00 | 61.80 | 59.80 | 60.85 | 60.85 | -1.70% | 37,987 |
| Jul 16, 2026 | 64.00 | 64.80 | 61.90 | 61.90 | 61.90 | -3.28% | 40,806 |
| Jul 15, 2026 | 62.80 | 64.85 | 62.30 | 64.00 | 64.00 | 1.67% | 36,196 |
| Jul 14, 2026 | 66.60 | 66.75 | 62.45 | 62.95 | 62.95 | -0.40% | 44,386 |
| Jul 13, 2026 | 64.90 | 65.30 | 63.20 | 63.20 | 63.20 | -2.92% | 32,812 |
| Jul 10, 2026 | 66.00 | 67.25 | 64.55 | 65.10 | 65.10 | -1.81% | 37,314 |
| Jul 9, 2026 | 68.10 | 68.15 | 66.25 | 66.30 | 66.30 | - | 25,935 |
| Jul 8, 2026 | 66.80 | 67.50 | 64.75 | 66.30 | 66.30 | -1.12% | 37,468 |
| Jul 7, 2026 | 70.00 | 71.50 | 67.05 | 67.05 | 67.05 | -4.35% | 52,457 |
| Jul 6, 2026 | 69.75 | 70.60 | 68.50 | 70.10 | 70.10 | -0.50% | 36,670 |
| Jul 3, 2026 | 68.10 | 70.45 | 67.60 | 70.45 | 70.45 | 3.00% | 33,547 |
| Jul 2, 2026 | 67.60 | 69.15 | 66.15 | 68.40 | 68.40 | 1.33% | 39,143 |
| Jul 1, 2026 | 66.60 | 69.00 | 66.55 | 67.50 | 67.50 | 0.15% | 53,527 |
| Jun 30, 2026 | 68.05 | 71.25 | 66.55 | 67.40 | 67.40 | -0.96% | 56,109 |
| Jun 29, 2026 | 71.45 | 71.45 | 67.90 | 68.05 | 68.05 | -3.48% | 36,407 |
| Jun 26, 2026 | 67.00 | 70.95 | 66.25 | 70.50 | 70.50 | 3.83% | 43,533 |
| Jun 25, 2026 | 70.75 | 71.10 | 67.90 | 67.90 | 67.90 | -4.10% | 51,682 |
| Jun 24, 2026 | 70.80 | 71.40 | 69.40 | 70.80 | 70.80 | 0.14% | 38,418 |
| Jun 23, 2026 | 69.00 | 72.00 | 68.10 | 70.70 | 70.70 | 1.73% | 39,367 |
| Jun 22, 2026 | 70.00 | 70.35 | 67.55 | 69.50 | 69.50 | -0.93% | 99,579 |
| Jun 19, 2026 | 70.15 | 71.00 | 68.30 | 70.15 | 70.15 | 0.21% | 151,229 |
| Jun 18, 2026 | 66.00 | 70.35 | 65.55 | 70.00 | 70.00 | 2.41% | 52,402 |
| Jun 17, 2026 | 65.10 | 68.95 | 65.10 | 68.35 | 68.35 | 5.80% | 52,378 |
| Jun 16, 2026 | 64.00 | 66.00 | 64.00 | 64.60 | 64.60 | -0.84% | 69,065 |
| Jun 15, 2026 | 65.20 | 65.90 | 63.75 | 65.15 | 65.15 | 0.54% | 62,386 |
| Jun 12, 2026 | 61.55 | 65.20 | 61.55 | 64.80 | 64.80 | 6.14% | 88,683 |
| Jun 11, 2026 | 59.20 | 61.40 | 59.10 | 61.05 | 61.05 | 2.61% | 76,175 |
| Jun 10, 2026 | 59.60 | 59.90 | 57.45 | 59.50 | 59.50 | 0.17% | 94,251 |