Friedrich Vorwerk Group SE (ETR:VH2)
Germany · Delayed Price · Currency is EUR 68.30
-2.80 (-3.94%)
May 15, 2026, 6:13 PM CET
ETR:VH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 70.60 | 70.65 | 67.85 | 68.20 | 68.20 | -4.08% | 39,849 |
| May 14, 2026 | 75.00 | 75.00 | 69.30 | 71.10 | 71.10 | -5.20% | 49,707 |
| May 13, 2026 | 70.45 | 76.10 | 68.50 | 75.00 | 75.00 | 5.63% | 90,696 |
| May 12, 2026 | 80.00 | 81.40 | 69.40 | 71.00 | 71.00 | -14.66% | 96,265 |
| May 11, 2026 | 79.80 | 83.95 | 77.80 | 83.20 | 83.20 | 4.33% | 29,636 |
| May 8, 2026 | 82.50 | 82.85 | 78.85 | 79.75 | 79.75 | -3.33% | 34,757 |
| May 7, 2026 | 82.70 | 86.90 | 82.10 | 82.50 | 82.50 | 1.66% | 71,192 |
| May 6, 2026 | 81.00 | 81.90 | 79.25 | 81.15 | 81.15 | 0.19% | 40,055 |
| May 5, 2026 | 77.05 | 81.30 | 77.05 | 81.00 | 81.00 | 4.58% | 43,077 |
| May 4, 2026 | 72.55 | 79.85 | 72.55 | 77.45 | 77.45 | 5.73% | 57,985 |
| Apr 30, 2026 | 70.60 | 73.25 | 70.60 | 73.25 | 73.25 | 3.17% | 42,426 |
| Apr 29, 2026 | 72.90 | 73.30 | 70.90 | 71.00 | 71.00 | -3.01% | 29,515 |
| Apr 28, 2026 | 74.05 | 74.55 | 72.60 | 73.20 | 73.20 | -1.08% | 18,249 |
| Apr 27, 2026 | 72.45 | 75.95 | 72.30 | 74.00 | 74.00 | 2.14% | 46,146 |
| Apr 24, 2026 | 72.50 | 73.80 | 72.40 | 72.45 | 72.45 | -0.28% | 24,819 |
| Apr 23, 2026 | 75.20 | 75.75 | 72.35 | 72.65 | 72.65 | -3.39% | 37,706 |
| Apr 22, 2026 | 76.45 | 77.60 | 74.30 | 75.20 | 75.20 | -1.05% | 87,673 |
| Apr 21, 2026 | 82.10 | 84.55 | 74.80 | 76.00 | 76.00 | -7.54% | 118,445 |
| Apr 20, 2026 | 80.55 | 83.75 | 79.65 | 82.20 | 82.20 | 0.06% | 37,688 |
| Apr 17, 2026 | 80.00 | 82.20 | 79.40 | 82.15 | 82.15 | 2.69% | 40,509 |
| Apr 16, 2026 | 76.45 | 80.20 | 76.15 | 80.00 | 80.00 | 4.85% | 51,597 |
| Apr 15, 2026 | 76.30 | 77.40 | 76.25 | 76.30 | 76.30 | - | 29,972 |
| Apr 14, 2026 | 76.50 | 78.25 | 75.70 | 76.30 | 76.30 | 0.13% | 40,480 |
| Apr 13, 2026 | 74.05 | 76.85 | 74.05 | 76.20 | 76.20 | 1.40% | 38,053 |
| Apr 10, 2026 | 73.50 | 75.70 | 73.50 | 75.15 | 75.15 | 2.24% | 36,692 |
| Apr 9, 2026 | 75.50 | 75.50 | 72.85 | 73.50 | 73.50 | -2.65% | 71,641 |
| Apr 8, 2026 | 70.05 | 76.15 | 70.00 | 75.50 | 75.50 | 10.38% | 71,881 |
| Apr 7, 2026 | 65.95 | 68.45 | 64.80 | 68.40 | 68.40 | 3.79% | 77,017 |
| Apr 2, 2026 | 65.90 | 67.80 | 65.00 | 65.90 | 65.90 | -1.20% | 95,704 |
| Apr 1, 2026 | 71.60 | 73.80 | 63.90 | 66.70 | 66.70 | -6.84% | 168,810 |
| Mar 31, 2026 | 70.30 | 74.10 | 67.80 | 71.60 | 71.60 | 1.42% | 115,668 |
| Mar 30, 2026 | 72.20 | 72.20 | 69.40 | 70.60 | 70.60 | -1.26% | 50,804 |
| Mar 27, 2026 | 74.10 | 75.00 | 70.80 | 71.50 | 71.50 | -5.42% | 148,575 |
| Mar 26, 2026 | 73.50 | 75.70 | 72.60 | 75.60 | 75.60 | 2.86% | 34,106 |
| Mar 25, 2026 | 73.80 | 76.70 | 73.50 | 73.50 | 73.50 | -2.00% | 60,371 |
| Mar 24, 2026 | 76.00 | 76.40 | 73.20 | 75.00 | 75.00 | -2.60% | 77,098 |
| Mar 23, 2026 | 72.30 | 77.50 | 71.80 | 77.00 | 77.00 | 6.50% | 65,121 |
| Mar 20, 2026 | 76.20 | 76.60 | 71.00 | 72.30 | 72.30 | -4.62% | 317,431 |
| Mar 19, 2026 | 74.70 | 76.90 | 73.50 | 75.80 | 75.80 | 1.07% | 33,701 |
| Mar 18, 2026 | 76.90 | 79.10 | 74.40 | 75.00 | 75.00 | -1.32% | 32,976 |
| Mar 17, 2026 | 75.90 | 77.50 | 73.30 | 76.00 | 76.00 | - | 50,409 |
| Mar 16, 2026 | 77.60 | 77.60 | 74.80 | 76.00 | 76.00 | -0.78% | 37,328 |
| Mar 13, 2026 | 80.70 | 80.80 | 76.60 | 76.60 | 76.60 | -5.67% | 55,752 |
| Mar 12, 2026 | 81.50 | 82.00 | 80.20 | 81.20 | 81.20 | -0.37% | 44,278 |
| Mar 11, 2026 | 81.70 | 84.40 | 81.30 | 81.50 | 81.50 | -0.85% | 40,722 |
| Mar 10, 2026 | 81.80 | 83.30 | 81.40 | 82.20 | 82.20 | 0.12% | 50,619 |
| Mar 9, 2026 | 80.40 | 82.10 | 78.60 | 82.10 | 82.10 | -0.12% | 40,429 |
| Mar 6, 2026 | 82.00 | 84.30 | 81.50 | 82.20 | 82.20 | 0.98% | 80,435 |
| Mar 5, 2026 | 82.10 | 82.90 | 81.10 | 81.40 | 81.40 | -0.97% | 69,264 |
| Mar 4, 2026 | 81.00 | 83.70 | 80.30 | 82.20 | 82.20 | 0.98% | 56,818 |