Friedrich Vorwerk Group SE (ETR:VH2)
Germany · Delayed Price · Currency is EUR 70.00
0.00 (0.00%)
Sep 10, 2026, 5:44 PM CET
ETR:VH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 69.95 | 72.00 | 69.10 | 69.70 | 69.70 | -0.29% | 21,857 |
| Sep 9, 2026 | 71.30 | 72.10 | 69.25 | 69.90 | 69.90 | -1.96% | 44,751 |
| Sep 8, 2026 | 73.20 | 73.35 | 70.20 | 71.30 | 71.30 | -1.25% | 21,002 |
| Sep 7, 2026 | 70.95 | 72.80 | 70.45 | 72.20 | 72.20 | 1.19% | 22,622 |
| Sep 4, 2026 | 71.00 | 72.00 | 70.20 | 71.35 | 71.35 | 1.28% | 29,024 |
| Sep 3, 2026 | 69.45 | 71.30 | 68.25 | 70.45 | 70.45 | 1.44% | 21,484 |
| Sep 2, 2026 | 71.95 | 72.05 | 69.25 | 69.45 | 69.45 | -3.61% | 59,598 |
| Sep 1, 2026 | 78.30 | 78.65 | 72.05 | 72.05 | 72.05 | -7.51% | 53,270 |
| Aug 31, 2026 | 75.30 | 78.25 | 75.30 | 77.90 | 77.90 | 3.18% | 77,155 |
| Aug 28, 2026 | 72.40 | 76.10 | 72.40 | 75.50 | 75.50 | 3.85% | 46,093 |
| Aug 27, 2026 | 70.50 | 74.50 | 70.50 | 72.70 | 72.70 | 1.61% | 34,888 |
| Aug 26, 2026 | 69.85 | 72.80 | 69.25 | 71.55 | 71.55 | 3.25% | 41,407 |
| Aug 25, 2026 | 69.25 | 72.35 | 69.25 | 69.30 | 69.30 | 0.43% | 32,849 |
| Aug 24, 2026 | 69.40 | 70.35 | 68.45 | 69.00 | 69.00 | 0.36% | 30,974 |
| Aug 21, 2026 | 69.00 | 70.20 | 67.55 | 68.75 | 68.75 | -0.43% | 45,922 |
| Aug 20, 2026 | 67.45 | 69.50 | 67.45 | 69.05 | 69.05 | 2.30% | 21,749 |
| Aug 19, 2026 | 67.00 | 68.75 | 66.60 | 67.50 | 67.50 | 0.37% | 34,240 |
| 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 |