Vossloh AG (ETR:VOS)
Germany · Delayed Price · Currency is EUR 82.70
+1.30 (1.60%)
Jan 29, 2026, 4:18 PM CET
Vossloh AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 82.20 | 83.40 | 82.20 | 83.00 | - | 1.97% | 8,957 |
| Jan 28, 2026 | 82.00 | 82.00 | 80.60 | 81.40 | 81.40 | 1.37% | 18,549 |
| Jan 27, 2026 | 81.40 | 81.50 | 80.20 | 80.30 | 80.30 | -0.86% | 23,127 |
| Jan 26, 2026 | 82.20 | 82.30 | 80.40 | 81.00 | 81.00 | -1.46% | 17,883 |
| Jan 23, 2026 | 82.30 | 82.40 | 81.10 | 82.20 | 82.20 | -0.24% | 10,247 |
| Jan 22, 2026 | 80.20 | 82.40 | 79.60 | 82.40 | 82.40 | 4.17% | 14,624 |
| Jan 21, 2026 | 80.00 | 80.40 | 77.20 | 79.10 | 79.10 | -0.50% | 40,987 |
| Jan 20, 2026 | 82.80 | 82.80 | 79.50 | 79.50 | 79.50 | -4.90% | 40,292 |
| Jan 19, 2026 | 82.70 | 84.50 | 82.40 | 83.60 | 83.60 | -0.83% | 16,706 |
| Jan 16, 2026 | 84.90 | 85.80 | 83.30 | 84.30 | 84.30 | -0.94% | 23,545 |
| Jan 15, 2026 | 83.70 | 85.20 | 82.10 | 85.10 | 85.10 | 5.19% | 80,859 |
| Jan 14, 2026 | 80.40 | 81.60 | 80.00 | 80.90 | 80.90 | -0.12% | 19,934 |
| Jan 13, 2026 | 81.80 | 81.80 | 79.10 | 81.00 | 81.00 | -0.25% | 37,804 |
| Jan 12, 2026 | 78.90 | 81.20 | 78.10 | 81.20 | 81.20 | 3.44% | 28,740 |
| Jan 9, 2026 | 80.90 | 80.90 | 78.50 | 78.50 | 78.50 | -1.63% | 20,626 |
| Jan 8, 2026 | 81.00 | 81.80 | 79.30 | 79.80 | 79.80 | -2.09% | 38,097 |
| Jan 7, 2026 | 80.60 | 82.30 | 80.50 | 81.50 | 81.50 | 1.24% | 36,922 |
| Jan 6, 2026 | 79.90 | 80.70 | 79.20 | 80.50 | 80.50 | 1.26% | 12,217 |
| Jan 5, 2026 | 78.70 | 79.70 | 77.80 | 79.50 | 79.50 | 1.53% | 18,637 |
| Jan 2, 2026 | 76.50 | 78.50 | 75.90 | 78.30 | 78.30 | 2.49% | 21,075 |
| Dec 30, 2025 | 75.80 | 77.00 | 75.70 | 76.40 | 76.40 | 0.39% | 10,537 |
| Dec 29, 2025 | 76.30 | 76.90 | 75.30 | 76.10 | 76.10 | 1.06% | 16,635 |
| Dec 23, 2025 | 76.30 | 76.30 | 74.90 | 75.30 | 75.30 | -1.05% | 14,614 |
| Dec 22, 2025 | 76.60 | 76.70 | 75.40 | 76.10 | 76.10 | - | 18,029 |
| Dec 19, 2025 | 76.00 | 76.70 | 75.10 | 76.10 | 76.10 | -0.13% | 31,806 |
| Dec 18, 2025 | 75.20 | 76.50 | 74.50 | 76.20 | 76.20 | 1.46% | 28,535 |
| Dec 17, 2025 | 76.60 | 76.80 | 73.80 | 75.10 | 75.10 | -2.09% | 32,618 |
| Dec 16, 2025 | 76.60 | 77.10 | 75.50 | 76.70 | 76.70 | 0.26% | 18,314 |
| Dec 15, 2025 | 76.40 | 77.10 | 75.20 | 76.50 | 76.50 | 0.39% | 19,293 |
| Dec 12, 2025 | 76.60 | 77.00 | 76.20 | 76.20 | 76.20 | 0.26% | 22,353 |
| Dec 11, 2025 | 75.80 | 76.40 | 75.00 | 76.00 | 76.00 | -0.13% | 19,281 |
| Dec 10, 2025 | 75.60 | 76.30 | 75.40 | 76.10 | 76.10 | 0.53% | 21,580 |
| Dec 9, 2025 | 75.30 | 77.00 | 74.50 | 75.70 | 75.70 | 0.93% | 47,962 |
| Dec 8, 2025 | 72.10 | 75.30 | 72.00 | 75.00 | 75.00 | 4.02% | 26,029 |
| Dec 5, 2025 | 70.80 | 73.00 | 70.70 | 72.10 | 72.10 | 2.12% | 52,102 |
| Dec 4, 2025 | 70.00 | 70.80 | 69.90 | 70.60 | 70.60 | 1.58% | 20,616 |
| Dec 3, 2025 | 69.40 | 70.20 | 69.00 | 69.50 | 69.50 | - | 21,096 |
| Dec 2, 2025 | 69.40 | 70.20 | 69.20 | 69.50 | 69.50 | -0.43% | 22,076 |
| Dec 1, 2025 | 69.20 | 69.80 | 68.10 | 69.80 | 69.80 | 0.87% | 23,429 |
| Nov 28, 2025 | 70.40 | 70.40 | 68.90 | 69.20 | 69.20 | -1.00% | 25,759 |
| Nov 27, 2025 | 69.80 | 70.30 | 69.60 | 69.90 | 69.90 | 0.14% | 18,791 |
| Nov 26, 2025 | 69.00 | 70.00 | 68.50 | 69.80 | 69.80 | 1.60% | 29,555 |
| Nov 25, 2025 | 68.80 | 68.80 | 67.80 | 68.70 | 68.70 | -0.29% | 25,756 |
| Nov 24, 2025 | 67.80 | 68.90 | 67.20 | 68.90 | 68.90 | 2.07% | 62,506 |
| Nov 21, 2025 | 66.90 | 68.30 | 66.60 | 67.50 | 67.50 | -1.32% | 31,753 |
| Nov 20, 2025 | 69.90 | 69.90 | 68.40 | 68.40 | 68.40 | -1.58% | 20,435 |
| Nov 19, 2025 | 68.40 | 70.20 | 68.20 | 69.50 | 69.50 | 1.02% | 28,334 |
| Nov 18, 2025 | 67.50 | 69.00 | 67.40 | 68.80 | 68.80 | -1.01% | 23,032 |
| Nov 17, 2025 | 69.40 | 70.60 | 68.90 | 69.50 | 69.50 | 0.14% | 20,176 |
| Nov 14, 2025 | 70.10 | 70.10 | 67.80 | 69.40 | 69.40 | -0.57% | 37,074 |