Friedrich Vorwerk Group SE (ETR:VH2)
Germany · Delayed Price · Currency is EUR 72.95
+0.30 (0.41%)
Apr 24, 2026, 4:24 PM CET
ETR:VH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 72.50 | 73.55 | 72.15 | 73.35 | - | 0.48% | 973 |
| Apr 23, 2026 | 76.20 | 76.25 | 72.50 | 73.00 | 73.00 | -3.57% | 37,706 |
| Apr 22, 2026 | 76.20 | 77.65 | 74.20 | 75.70 | 75.70 | 0.93% | 87,673 |
| Apr 21, 2026 | 82.65 | 84.20 | 75.00 | 75.00 | 75.00 | -8.76% | 118,436 |
| Apr 20, 2026 | 81.20 | 84.20 | 79.55 | 82.20 | 82.20 | 0.67% | 37,678 |
| Apr 17, 2026 | 80.00 | 82.10 | 79.00 | 81.65 | 81.65 | 2.45% | 40,497 |
| Apr 16, 2026 | 76.20 | 79.95 | 75.90 | 79.70 | 79.70 | 3.98% | 51,597 |
| Apr 15, 2026 | 76.30 | 77.50 | 75.60 | 76.65 | 76.65 | 0.46% | 29,972 |
| Apr 14, 2026 | 76.60 | 78.15 | 75.20 | 76.30 | 76.30 | 0.39% | 40,480 |
| Apr 13, 2026 | 74.85 | 76.55 | 73.80 | 76.00 | 76.00 | 1.00% | 38,053 |
| Apr 10, 2026 | 74.60 | 75.75 | 74.00 | 75.25 | 75.25 | 2.52% | 36,692 |
| Apr 9, 2026 | 75.70 | 75.70 | 72.85 | 73.40 | 73.40 | -3.10% | 51,241 |
| Apr 8, 2026 | 70.70 | 75.75 | 69.45 | 75.75 | 75.75 | 11.73% | 71,641 |
| Apr 7, 2026 | 65.80 | 67.80 | 64.70 | 67.80 | 67.80 | 3.20% | 76,988 |
| Apr 2, 2026 | 66.00 | 68.50 | 64.80 | 65.70 | 65.70 | -1.94% | 95,704 |
| Apr 1, 2026 | 71.10 | 71.20 | 63.90 | 67.00 | 67.00 | -4.29% | 168,780 |
| Mar 31, 2026 | 70.40 | 73.60 | 67.70 | 70.00 | 70.00 | -0.28% | 115,668 |
| Mar 30, 2026 | 71.00 | 72.40 | 69.50 | 70.20 | 70.20 | -3.17% | 50,704 |
| Mar 27, 2026 | 73.30 | 73.90 | 71.10 | 72.50 | 72.50 | -2.03% | 148,541 |
| Mar 26, 2026 | 73.70 | 74.50 | 72.40 | 74.00 | 74.00 | 0.14% | 34,046 |
| Mar 25, 2026 | 76.50 | 77.10 | 73.80 | 73.90 | 73.90 | -1.34% | 60,246 |
| Mar 24, 2026 | 77.40 | 77.40 | 73.20 | 74.90 | 74.90 | -2.60% | 77,081 |
| Mar 23, 2026 | 72.50 | 77.80 | 71.70 | 76.90 | 76.90 | 2.26% | 65,121 |
| Mar 20, 2026 | 76.00 | 77.00 | 73.90 | 75.20 | 75.20 | -0.79% | 317,431 |
| Mar 19, 2026 | 77.40 | 77.40 | 73.10 | 75.80 | 75.80 | 0.26% | 33,681 |
| Mar 18, 2026 | 77.50 | 78.90 | 74.70 | 75.60 | 75.60 | -0.92% | 32,976 |
| Mar 17, 2026 | 76.20 | 77.50 | 73.30 | 76.30 | 76.30 | 0.53% | 50,284 |
| Mar 16, 2026 | 77.00 | 77.80 | 74.90 | 75.90 | 75.90 | -1.04% | 37,328 |
| Mar 13, 2026 | 80.70 | 81.20 | 76.70 | 76.70 | 76.70 | -5.31% | 55,702 |
| Mar 12, 2026 | 81.40 | 82.10 | 80.00 | 81.00 | 81.00 | -0.12% | 44,278 |
| Mar 11, 2026 | 82.40 | 84.60 | 81.10 | 81.10 | 81.10 | -1.46% | 40,722 |
| Mar 10, 2026 | 82.50 | 83.60 | 81.30 | 82.30 | 82.30 | 0.98% | 50,619 |
| Mar 9, 2026 | 80.20 | 82.40 | 78.50 | 81.50 | 81.50 | -0.97% | 40,429 |
| Mar 6, 2026 | 83.10 | 84.60 | 81.80 | 82.30 | 82.30 | 0.37% | 80,435 |
| Mar 5, 2026 | 82.10 | 83.50 | 81.00 | 82.00 | 82.00 | 0.12% | 69,264 |
| Mar 4, 2026 | 80.20 | 83.70 | 80.10 | 81.90 | 81.90 | 1.11% | 56,768 |
| Mar 3, 2026 | 80.00 | 81.90 | 77.90 | 81.00 | 81.00 | 0.25% | 41,832 |
| Mar 2, 2026 | 77.70 | 81.50 | 77.00 | 80.80 | 80.80 | 0.50% | 78,897 |
| Feb 27, 2026 | 82.00 | 82.00 | 79.50 | 80.40 | 80.40 | -1.35% | 74,699 |
| Feb 26, 2026 | 82.00 | 82.00 | 78.60 | 81.50 | 81.50 | 0.25% | 121,195 |
| Feb 25, 2026 | 80.70 | 83.00 | 79.70 | 81.30 | 81.30 | 1.62% | 66,351 |
| Feb 24, 2026 | 81.00 | 82.00 | 78.80 | 80.00 | 80.00 | 0.76% | 96,260 |
| Feb 23, 2026 | 79.90 | 81.00 | 76.50 | 79.40 | 79.40 | -1.24% | 90,799 |
| Feb 20, 2026 | 85.90 | 86.50 | 78.80 | 80.40 | 80.40 | -4.29% | 206,131 |
| Feb 19, 2026 | 85.70 | 85.70 | 81.80 | 84.00 | 84.00 | -2.44% | 78,788 |
| Feb 18, 2026 | 86.00 | 87.60 | 85.50 | 86.10 | 86.10 | -0.35% | 26,348 |
| Feb 17, 2026 | 87.60 | 87.60 | 84.80 | 86.40 | 86.40 | -1.93% | 22,266 |
| Feb 16, 2026 | 88.10 | 89.60 | 87.10 | 88.10 | 88.10 | 1.03% | 17,323 |
| Feb 13, 2026 | 86.00 | 87.20 | 84.60 | 87.20 | 87.20 | 4.81% | 29,815 |
| Feb 12, 2026 | 88.50 | 89.40 | 82.80 | 83.20 | 83.20 | -5.02% | 22,784 |