Vossloh AG (ETR:VOS)
Germany · Delayed Price · Currency is EUR 84.00
+0.10 (0.12%)
Oct 24, 2025, 5:35 PM CET
Vossloh AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 84.50 | 85.40 | 83.30 | 84.00 | 84.00 | 0.12% | 29,561 |
| Oct 23, 2025 | 83.60 | 84.80 | 83.30 | 83.90 | 83.90 | 0.12% | 24,474 |
| Oct 22, 2025 | 83.20 | 84.60 | 82.90 | 83.80 | 83.80 | 0.36% | 39,990 |
| Oct 21, 2025 | 85.10 | 85.90 | 82.70 | 83.50 | 83.50 | -1.53% | 24,927 |
| Oct 20, 2025 | 81.90 | 85.90 | 81.40 | 84.80 | 84.80 | 5.47% | 47,358 |
| Oct 17, 2025 | 80.00 | 81.00 | 79.20 | 80.40 | 80.40 | -0.99% | 42,095 |
| Oct 16, 2025 | 77.90 | 81.30 | 77.70 | 81.20 | 81.20 | 3.84% | 40,264 |
| Oct 15, 2025 | 82.00 | 82.00 | 77.10 | 78.20 | 78.20 | -10.11% | 126,558 |
| Oct 14, 2025 | 87.80 | 88.10 | 86.50 | 87.00 | 87.00 | -1.25% | 15,942 |
| Oct 13, 2025 | 86.50 | 88.90 | 86.40 | 88.10 | 88.10 | 2.09% | 23,898 |
| Oct 10, 2025 | 89.20 | 89.30 | 86.30 | 86.30 | 86.30 | -3.47% | 17,204 |
| Oct 9, 2025 | 87.80 | 89.90 | 87.30 | 89.40 | 89.40 | 1.71% | 17,912 |
| Oct 8, 2025 | 88.00 | 88.10 | 86.90 | 87.90 | 87.90 | 0.57% | 19,132 |
| Oct 7, 2025 | 87.50 | 88.60 | 87.20 | 87.40 | 87.40 | 0.34% | 17,809 |
| Oct 6, 2025 | 87.00 | 88.10 | 86.70 | 87.10 | 87.10 | -0.11% | 17,255 |
| Oct 3, 2025 | 89.70 | 89.80 | 86.20 | 87.20 | 87.20 | -2.13% | 19,387 |
| Oct 2, 2025 | 89.00 | 90.60 | 88.10 | 89.10 | 89.10 | 0.68% | 58,065 |
| Oct 1, 2025 | 90.00 | 90.10 | 86.10 | 88.50 | 88.50 | -2.21% | 43,809 |
| Sep 30, 2025 | 89.60 | 91.50 | 89.30 | 90.50 | 90.50 | 1.12% | 43,420 |
| Sep 29, 2025 | 89.10 | 90.20 | 88.40 | 89.50 | 89.50 | 1.24% | 43,360 |
| Sep 26, 2025 | 91.00 | 92.00 | 88.10 | 88.40 | 88.40 | -3.07% | 26,343 |
| Sep 25, 2025 | 92.30 | 92.30 | 89.90 | 91.20 | 91.20 | -0.87% | 26,528 |
| Sep 24, 2025 | 93.00 | 93.30 | 91.20 | 92.00 | 92.00 | -0.97% | 30,936 |
| Sep 23, 2025 | 93.10 | 94.30 | 92.80 | 92.90 | 92.90 | 0.43% | 15,938 |
| Sep 22, 2025 | 93.00 | 93.60 | 91.60 | 92.50 | 92.50 | -1.60% | 48,235 |
| Sep 19, 2025 | 92.10 | 94.10 | 91.80 | 94.00 | 94.00 | 2.51% | 63,349 |
| Sep 18, 2025 | 91.00 | 92.80 | 90.80 | 91.70 | 91.70 | 1.44% | 25,361 |
| Sep 17, 2025 | 89.20 | 91.20 | 88.40 | 90.40 | 90.40 | 1.69% | 22,452 |
| 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 |