Vossloh AG (ETR:VOS)
Germany · Delayed Price · Currency is EUR 88.10
-1.10 (-1.23%)
Aug 27, 2025, 5:35 PM CET
Vossloh AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 88.90 | 89.50 | 87.60 | 88.20 | 88.20 | -1.12% | 8,794 |
| Aug 26, 2025 | 89.10 | 89.80 | 87.10 | 89.20 | 89.20 | -0.45% | 40,020 |
| Aug 25, 2025 | 89.40 | 90.50 | 89.40 | 89.60 | 89.60 | - | 15,974 |
| Aug 22, 2025 | 89.10 | 89.70 | 88.40 | 89.60 | 89.60 | 1.13% | 10,807 |
| Aug 21, 2025 | 87.10 | 88.60 | 87.10 | 88.60 | 88.60 | 1.37% | 17,036 |
| Aug 20, 2025 | 87.70 | 88.30 | 87.00 | 87.40 | 87.40 | -1.02% | 25,068 |
| Aug 19, 2025 | 89.20 | 89.20 | 88.00 | 88.30 | 88.30 | -1.01% | 16,929 |
| Aug 18, 2025 | 88.90 | 89.30 | 88.30 | 89.20 | 89.20 | 0.79% | 14,844 |
| Aug 15, 2025 | 90.20 | 90.20 | 88.00 | 88.50 | 88.50 | -0.67% | 22,492 |
| Aug 14, 2025 | 87.80 | 91.40 | 87.20 | 89.10 | 89.10 | 1.02% | 40,411 |
| Aug 13, 2025 | 87.80 | 88.80 | 87.40 | 88.20 | 88.20 | 0.92% | 24,922 |
| Aug 12, 2025 | 86.70 | 88.20 | 86.70 | 87.40 | 87.40 | 0.92% | 18,753 |
| Aug 11, 2025 | 86.90 | 87.00 | 85.00 | 86.60 | 86.60 | -1.03% | 25,526 |
| Aug 8, 2025 | 87.00 | 88.50 | 87.00 | 87.50 | 87.50 | 0.46% | 23,270 |
| Aug 7, 2025 | 86.10 | 87.90 | 86.10 | 87.10 | 87.10 | 0.81% | 28,608 |
| Aug 6, 2025 | 86.60 | 87.40 | 85.50 | 86.40 | 86.40 | - | 20,795 |
| Aug 5, 2025 | 85.90 | 87.80 | 85.70 | 86.40 | 86.40 | 1.17% | 46,795 |
| Aug 4, 2025 | 85.40 | 86.50 | 85.30 | 85.40 | 85.40 | 0.59% | 33,006 |
| Aug 1, 2025 | 85.80 | 86.70 | 83.40 | 84.90 | 84.90 | -1.62% | 49,165 |
| Jul 31, 2025 | 86.40 | 87.90 | 83.90 | 86.30 | 86.30 | -2.82% | 52,177 |
| Jul 30, 2025 | 87.80 | 89.60 | 87.30 | 88.80 | 88.80 | 0.91% | 22,157 |
| Jul 29, 2025 | 90.60 | 91.50 | 87.70 | 88.00 | 88.00 | -2.55% | 28,252 |
| Jul 28, 2025 | 90.30 | 91.10 | 88.80 | 90.30 | 90.30 | 3.08% | 67,645 |
| Jul 25, 2025 | 89.90 | 90.30 | 86.00 | 87.60 | 87.60 | -3.84% | 51,369 |
| Jul 24, 2025 | 85.80 | 95.10 | 81.70 | 91.10 | 91.10 | 6.30% | 152,093 |
| Jul 23, 2025 | 86.70 | 86.70 | 84.00 | 85.70 | 85.70 | -0.23% | 45,198 |
| Jul 22, 2025 | 87.30 | 87.80 | 85.10 | 85.90 | 85.90 | -1.60% | 30,048 |
| Jul 21, 2025 | 87.70 | 89.80 | 87.00 | 87.30 | 87.30 | -0.91% | 25,588 |
| Jul 18, 2025 | 85.80 | 88.70 | 85.60 | 88.10 | 88.10 | 2.20% | 28,823 |
| Jul 17, 2025 | 87.50 | 88.50 | 81.50 | 86.20 | 86.20 | -0.46% | 84,440 |
| Jul 16, 2025 | 89.50 | 89.50 | 86.60 | 86.60 | 86.60 | -2.15% | 34,821 |
| Jul 15, 2025 | 88.90 | 89.50 | 88.10 | 88.50 | 88.50 | 0.11% | 13,715 |
| Jul 14, 2025 | 88.60 | 89.00 | 87.60 | 88.40 | 88.40 | -1.67% | 29,101 |
| Jul 11, 2025 | 89.10 | 89.90 | 88.70 | 89.90 | 89.90 | 1.47% | 43,998 |
| Jul 10, 2025 | 89.00 | 89.00 | 87.80 | 88.60 | 88.60 | 0.11% | 33,166 |
| Jul 9, 2025 | 87.40 | 89.30 | 86.90 | 88.50 | 88.50 | 2.55% | 38,517 |
| Jul 8, 2025 | 88.00 | 88.50 | 86.00 | 86.30 | 86.30 | 0.12% | 66,586 |
| Jul 7, 2025 | 84.10 | 86.20 | 84.00 | 86.20 | 86.20 | 2.62% | 46,140 |
| Jul 4, 2025 | 82.80 | 84.20 | 82.40 | 84.00 | 84.00 | 1.33% | 33,166 |
| Jul 3, 2025 | 82.20 | 83.20 | 81.50 | 82.90 | 82.90 | 1.22% | 25,987 |
| Jul 2, 2025 | 81.20 | 82.60 | 80.50 | 81.90 | 81.90 | -0.12% | 23,664 |
| Jul 1, 2025 | 84.50 | 84.50 | 81.70 | 82.00 | 82.00 | -2.96% | 42,599 |
| Jun 30, 2025 | 84.80 | 85.00 | 83.40 | 84.50 | 84.50 | 1.56% | 65,827 |
| Jun 27, 2025 | 80.90 | 83.50 | 79.10 | 83.20 | 83.20 | 4.26% | 76,887 |
| Jun 26, 2025 | 77.90 | 80.00 | 77.80 | 79.80 | 79.80 | 3.23% | 42,866 |
| Jun 25, 2025 | 76.90 | 78.20 | 76.50 | 77.30 | 77.30 | 1.58% | 35,537 |
| Jun 24, 2025 | 76.00 | 77.00 | 74.40 | 76.10 | 76.10 | 0.66% | 95,088 |
| Jun 23, 2025 | 73.70 | 76.60 | 73.50 | 75.60 | 75.60 | 2.86% | 43,495 |
| Jun 20, 2025 | 73.10 | 75.60 | 72.50 | 73.50 | 73.50 | 0.96% | 40,668 |
| Jun 19, 2025 | 73.30 | 73.70 | 72.30 | 72.80 | 72.80 | -1.09% | 22,398 |