Friedrich Vorwerk Group SE (ETR:VH2)
Germany · Delayed Price · Currency is EUR 70.90
-0.25 (-0.35%)
Jul 24, 2026, 5:35 PM CET
ETR:VH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 59.40 | 61.30 | 56.75 | 59.40 | 59.40 | 1.19% | 170,486 |
| Jun 8, 2026 | 56.20 | 59.40 | 55.10 | 58.70 | 58.70 | 3.44% | 81,776 |
| Jun 5, 2026 | 58.00 | 58.95 | 56.20 | 56.75 | 56.75 | -2.49% | 131,721 |
| Jun 4, 2026 | 58.00 | 59.60 | 57.70 | 58.20 | 58.20 | 1.84% | 139,780 |
| Jun 3, 2026 | 61.20 | 61.20 | 56.80 | 57.15 | 57.15 | -4.75% | 266,525 |
| Jun 2, 2026 | 64.40 | 64.60 | 60.00 | 60.00 | 60.00 | -6.47% | 222,593 |
| Jun 1, 2026 | 66.20 | 67.80 | 64.40 | 65.25 | 64.15 | -0.76% | 69,929 |
| May 29, 2026 | 67.15 | 67.35 | 65.75 | 65.75 | 64.64 | -1.87% | 109,682 |
| May 28, 2026 | 67.60 | 68.20 | 66.50 | 67.00 | 65.87 | -0.52% | 65,116 |
| May 27, 2026 | 70.00 | 70.00 | 67.00 | 67.35 | 66.21 | -3.30% | 48,395 |
| May 26, 2026 | 70.00 | 70.45 | 68.80 | 69.65 | 68.48 | 0.36% | 77,406 |
| May 25, 2026 | 69.20 | 69.90 | 67.90 | 69.40 | 68.23 | 0.87% | 31,338 |
| May 22, 2026 | 67.25 | 69.95 | 67.15 | 68.80 | 67.64 | 2.46% | 39,447 |
| May 21, 2026 | 70.90 | 70.90 | 67.15 | 67.15 | 66.02 | -3.38% | 43,300 |
| May 20, 2026 | 67.80 | 70.00 | 67.60 | 69.50 | 68.33 | 3.58% | 50,059 |
| May 19, 2026 | 65.25 | 67.95 | 65.25 | 67.10 | 65.97 | 2.13% | 60,931 |
| May 18, 2026 | 68.20 | 68.50 | 64.20 | 65.70 | 64.59 | -3.67% | 190,504 |