Friedrich Vorwerk Group SE (ETR:VH2)
Germany · Delayed Price · Currency is EUR 73.50
-0.90 (-1.21%)
Nov 12, 2026, 10:51 AM CET
ETR:VH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 75.20 | 75.20 | 72.25 | 73.50 | 73.50 | -1.54% | 8,807 |
| Nov 11, 2026 | 72.70 | 75.20 | 71.85 | 74.65 | 74.65 | 3.61% | 25,598 |
| Nov 10, 2026 | 71.80 | 72.55 | 70.85 | 72.05 | 72.05 | 1.48% | 21,319 |
| Nov 9, 2026 | 66.20 | 72.00 | 66.20 | 71.00 | 71.00 | 5.89% | 27,809 |
| Nov 6, 2026 | 66.80 | 68.65 | 66.15 | 67.05 | 67.05 | -0.67% | 23,656 |
| Nov 5, 2026 | 71.00 | 72.75 | 67.50 | 67.50 | 67.50 | -5.59% | 38,814 |
| Nov 4, 2026 | 72.10 | 73.50 | 71.50 | 71.50 | 71.50 | -1.85% | 24,767 |
| Nov 3, 2026 | 70.20 | 73.25 | 69.85 | 72.85 | 72.85 | 2.17% | 24,612 |
| Nov 2, 2026 | 68.75 | 72.00 | 68.75 | 71.30 | 71.30 | 1.86% | 23,983 |
| Oct 30, 2026 | 72.05 | 72.05 | 68.45 | 70.00 | 70.00 | -3.31% | 37,446 |
| Oct 29, 2026 | 71.90 | 73.45 | 71.70 | 72.40 | 72.40 | 0.56% | 25,113 |
| Oct 28, 2026 | 74.40 | 74.40 | 70.90 | 72.00 | 72.00 | -2.31% | 33,988 |
| Oct 27, 2026 | 72.75 | 74.20 | 71.80 | 73.70 | 73.70 | 1.31% | 35,121 |
| Oct 26, 2026 | 69.80 | 72.80 | 69.40 | 72.75 | 72.75 | 4.90% | 17,931 |
| Oct 23, 2026 | 69.80 | 69.95 | 68.20 | 69.35 | 69.35 | 1.31% | 19,527 |
| Oct 22, 2026 | 71.20 | 72.40 | 68.25 | 68.45 | 68.45 | -5.72% | 31,951 |
| Oct 21, 2026 | 69.55 | 74.30 | 67.20 | 72.60 | 72.60 | 8.85% | 141,472 |
| Oct 20, 2026 | 65.30 | 66.90 | 64.40 | 66.70 | 66.70 | 1.21% | 18,023 |
| Oct 19, 2026 | 65.80 | 67.30 | 64.80 | 65.90 | 65.90 | -0.23% | 22,999 |
| Oct 16, 2026 | 64.30 | 66.45 | 63.75 | 66.05 | 66.05 | 3.77% | 30,966 |
| Oct 15, 2026 | 65.75 | 66.15 | 63.45 | 63.65 | 63.65 | -4.72% | 19,180 |
| Oct 14, 2026 | 66.40 | 69.70 | 65.75 | 66.80 | 66.80 | 2.45% | 70,418 |
| Oct 13, 2026 | 65.80 | 65.85 | 64.60 | 65.20 | 65.20 | -1.14% | 23,374 |
| Oct 12, 2026 | 64.40 | 67.15 | 64.40 | 65.95 | 65.95 | 2.73% | 31,943 |
| Oct 9, 2026 | 62.90 | 65.25 | 62.75 | 64.20 | 64.20 | 3.30% | 31,779 |
| Oct 8, 2026 | 62.95 | 64.10 | 61.70 | 62.15 | 62.15 | -1.35% | 34,466 |
| Oct 7, 2026 | 64.50 | 64.50 | 62.50 | 63.00 | 63.00 | -3.30% | 26,852 |
| Oct 6, 2026 | 64.50 | 65.80 | 63.80 | 65.15 | 65.15 | 0.39% | 39,048 |
| Oct 5, 2026 | 64.90 | 66.15 | 63.75 | 64.90 | 64.90 | 1.25% | 51,407 |
| Oct 2, 2026 | 64.15 | 64.65 | 63.15 | 64.10 | 64.10 | -0.23% | 32,119 |
| Oct 1, 2026 | 63.35 | 65.00 | 62.15 | 64.25 | 64.25 | 0.39% | 27,100 |
| Sep 30, 2026 | 64.00 | 65.00 | 63.25 | 64.00 | 64.00 | 0.55% | 20,039 |
| Sep 29, 2026 | 63.55 | 64.50 | 63.05 | 63.65 | 63.65 | 1.11% | 31,598 |
| Sep 28, 2026 | 63.55 | 64.65 | 62.95 | 62.95 | 62.95 | -1.56% | 28,151 |
| Sep 25, 2026 | 64.75 | 64.75 | 63.50 | 63.95 | 63.95 | 0.71% | 35,872 |
| Sep 24, 2026 | 65.50 | 65.50 | 63.25 | 63.50 | 63.50 | -3.57% | 27,621 |
| Sep 23, 2026 | 66.05 | 67.30 | 65.10 | 65.85 | 65.85 | -1.86% | 22,369 |
| Sep 22, 2026 | 65.00 | 67.15 | 64.55 | 67.10 | 67.10 | 3.55% | 24,874 |
| Sep 21, 2026 | 65.90 | 66.20 | 64.30 | 64.80 | 64.80 | -1.82% | 30,169 |
| Sep 18, 2026 | 66.20 | 67.15 | 65.35 | 66.00 | 66.00 | -0.08% | 39,457 |
| Sep 17, 2026 | 67.75 | 68.15 | 65.75 | 66.05 | 66.05 | -2.87% | 26,807 |
| Sep 16, 2026 | 64.55 | 68.40 | 64.50 | 68.00 | 68.00 | 5.10% | 41,591 |
| Sep 15, 2026 | 65.10 | 65.75 | 63.10 | 64.70 | 64.70 | -0.15% | 36,070 |
| Sep 14, 2026 | 68.35 | 68.75 | 62.95 | 64.80 | 64.80 | -6.43% | 89,705 |
| Sep 11, 2026 | 69.70 | 70.45 | 69.00 | 69.25 | 69.25 | -0.65% | 32,290 |
| 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 |