Vossloh AG (ETR:VOS)
Germany · Delayed Price · Currency is EUR 92.10
+1.70 (1.88%)
Sep 18, 2025, 9:52 AM CET
Vossloh AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 89.20 | 91.20 | 88.40 | 90.40 | 90.40 | 1.69% | 22,382 |
| Sep 16, 2025 | 90.00 | 90.80 | 88.90 | 88.90 | 88.90 | -1.00% | 14,295 |
| Sep 15, 2025 | 88.80 | 90.10 | 88.80 | 89.80 | 89.80 | 1.47% | 21,206 |
| Sep 12, 2025 | 88.30 | 89.50 | 87.20 | 88.50 | 88.50 | 0.11% | 16,195 |
| Sep 11, 2025 | 87.60 | 89.30 | 87.20 | 88.40 | 88.40 | 1.26% | 17,500 |
| Sep 10, 2025 | 87.70 | 88.20 | 86.70 | 87.30 | 87.30 | 0.23% | 14,138 |
| Sep 9, 2025 | 87.10 | 87.60 | 85.40 | 87.10 | 87.10 | - | 34,300 |
| Sep 8, 2025 | 85.10 | 87.60 | 85.10 | 87.10 | 87.10 | 1.63% | 19,890 |
| Sep 5, 2025 | 83.90 | 87.30 | 83.80 | 85.70 | 85.70 | 2.02% | 31,402 |
| Sep 4, 2025 | 83.10 | 84.20 | 82.70 | 84.00 | 84.00 | 0.60% | 23,051 |
| Sep 3, 2025 | 83.50 | 84.00 | 82.70 | 83.50 | 83.50 | 0.36% | 30,017 |
| Sep 2, 2025 | 83.60 | 83.70 | 81.60 | 83.20 | 83.20 | -1.65% | 40,717 |
| Sep 1, 2025 | 84.20 | 85.90 | 83.50 | 84.60 | 84.60 | 0.48% | 19,646 |
| Aug 29, 2025 | 86.90 | 87.60 | 84.10 | 84.20 | 84.20 | -3.22% | 28,487 |
| Aug 28, 2025 | 88.40 | 89.60 | 86.70 | 87.00 | 87.00 | -1.25% | 20,678 |
| Aug 27, 2025 | 88.90 | 89.50 | 87.60 | 88.10 | 88.10 | -1.23% | 18,991 |
| 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 |