Vossloh AG (ETR:VOS)
Germany · Delayed Price · Currency is EUR 75.70
+0.70 (0.93%)
Dec 9, 2025, 5:35 PM CET
Vossloh AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 75.30 | 77.00 | 74.50 | 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 |
| Nov 13, 2025 | 70.00 | 71.00 | 69.70 | 69.80 | 69.80 | -0.29% | 26,819 |
| Nov 12, 2025 | 70.10 | 70.20 | 68.90 | 70.00 | 70.00 | 0.29% | 32,968 |
| Nov 11, 2025 | 69.80 | 70.10 | 68.70 | 69.80 | 69.80 | -0.57% | 30,444 |
| Nov 10, 2025 | 71.10 | 71.70 | 70.00 | 70.20 | 70.20 | -0.14% | 40,430 |
| Nov 7, 2025 | 69.90 | 70.50 | 69.00 | 70.30 | 70.30 | - | 44,752 |
| Nov 6, 2025 | 71.70 | 71.80 | 70.00 | 70.30 | 70.30 | -2.36% | 49,304 |
| Nov 5, 2025 | 71.50 | 72.60 | 71.10 | 72.00 | 72.00 | -0.28% | 31,896 |
| Nov 4, 2025 | 77.00 | 77.00 | 71.90 | 72.20 | 72.20 | -8.14% | 45,514 |
| Nov 3, 2025 | 79.30 | 79.60 | 78.40 | 78.60 | 78.60 | -0.63% | 28,880 |
| Oct 31, 2025 | 78.30 | 80.00 | 77.20 | 79.10 | 79.10 | 1.02% | 35,011 |
| Oct 30, 2025 | 80.80 | 81.20 | 77.00 | 78.30 | 78.30 | 1.56% | 72,456 |
| Oct 29, 2025 | 75.40 | 77.30 | 75.10 | 77.10 | 77.10 | 1.98% | 49,941 |
| Oct 28, 2025 | 82.00 | 82.00 | 74.50 | 75.60 | 75.60 | -11.27% | 139,316 |
| Oct 27, 2025 | 84.40 | 85.90 | 82.60 | 85.20 | 85.20 | 1.43% | 33,178 |
| 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 |