Vossloh AG (ETR:VOS)
Germany · Delayed Price · Currency is EUR 54.65
-0.50 (-0.91%)
Sep 18, 2026, 5:35 PM CET
Vossloh AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 55.40 | 55.45 | 54.50 | 54.65 | 54.65 | -0.91% | 36,105 |
| Sep 17, 2026 | 57.90 | 58.00 | 55.15 | 55.15 | 55.15 | -4.09% | 36,056 |
| Sep 16, 2026 | 58.00 | 58.00 | 56.95 | 57.50 | 57.50 | - | 31,255 |
| Sep 15, 2026 | 57.00 | 57.65 | 56.35 | 57.50 | 57.50 | 1.59% | 35,352 |
| Sep 14, 2026 | 57.70 | 57.70 | 56.35 | 56.60 | 56.60 | -2.25% | 24,817 |
| Sep 11, 2026 | 58.40 | 58.80 | 57.70 | 57.90 | 57.90 | -0.86% | 17,664 |
| Sep 10, 2026 | 60.70 | 61.05 | 58.40 | 58.40 | 58.40 | -3.63% | 34,091 |
| Sep 9, 2026 | 61.70 | 61.80 | 60.20 | 60.60 | 60.60 | -1.70% | 25,464 |
| Sep 8, 2026 | 59.90 | 61.65 | 59.45 | 61.65 | 61.65 | 2.58% | 20,032 |
| Sep 7, 2026 | 59.95 | 60.45 | 59.25 | 60.10 | 60.10 | -0.33% | 11,997 |
| Sep 4, 2026 | 59.05 | 60.70 | 58.20 | 60.30 | 60.30 | 2.90% | 14,078 |
| Sep 3, 2026 | 59.20 | 59.55 | 58.40 | 58.60 | 58.60 | -1.43% | 12,880 |
| Sep 2, 2026 | 59.60 | 60.00 | 59.05 | 59.45 | 59.45 | -1.16% | 20,350 |
| Sep 1, 2026 | 61.50 | 61.50 | 59.15 | 60.15 | 60.15 | -1.64% | 21,943 |
| Aug 31, 2026 | 62.35 | 62.70 | 60.80 | 61.15 | 61.15 | -1.85% | 89,660 |
| Aug 28, 2026 | 60.50 | 62.30 | 60.50 | 62.30 | 62.30 | 1.88% | 20,356 |
| Aug 27, 2026 | 60.50 | 61.35 | 60.00 | 61.15 | 61.15 | 0.91% | 21,067 |
| Aug 26, 2026 | 58.45 | 60.60 | 57.55 | 60.60 | 60.60 | 4.94% | 35,353 |
| Aug 25, 2026 | 57.55 | 58.45 | 56.90 | 57.75 | 57.75 | 1.05% | 24,398 |
| Aug 24, 2026 | 56.80 | 57.30 | 56.40 | 57.15 | 57.15 | 0.18% | 17,451 |
| Aug 21, 2026 | 57.40 | 57.50 | 56.80 | 57.05 | 57.05 | 0.80% | 22,644 |
| Aug 20, 2026 | 57.70 | 58.00 | 56.60 | 56.60 | 56.60 | -1.48% | 23,968 |
| Aug 19, 2026 | 58.00 | 58.00 | 56.80 | 57.45 | 57.45 | 0.17% | 19,533 |
| Aug 18, 2026 | 58.25 | 58.25 | 57.20 | 57.35 | 57.35 | -0.86% | 18,514 |
| Aug 17, 2026 | 60.50 | 60.50 | 57.35 | 57.85 | 57.85 | -3.50% | 16,463 |
| Aug 14, 2026 | 60.15 | 60.15 | 59.50 | 59.95 | 59.95 | 0.59% | 11,348 |
| Aug 13, 2026 | 59.65 | 60.00 | 59.25 | 59.60 | 59.60 | 0.34% | 21,966 |
| Aug 12, 2026 | 58.20 | 59.50 | 58.20 | 59.40 | 59.40 | 1.11% | 29,200 |
| Aug 11, 2026 | 56.95 | 58.75 | 56.40 | 58.75 | 58.75 | 3.43% | 16,471 |
| Aug 10, 2026 | 58.30 | 58.30 | 56.60 | 56.80 | 56.80 | -1.73% | 23,349 |
| Aug 7, 2026 | 57.95 | 58.50 | 57.50 | 57.80 | 57.80 | 0.17% | 20,364 |
| Aug 6, 2026 | 57.75 | 58.75 | 57.40 | 57.70 | 57.70 | 0.09% | 10,743 |
| Aug 5, 2026 | 59.40 | 59.40 | 57.30 | 57.65 | 57.65 | -1.45% | 28,821 |
| Aug 4, 2026 | 58.45 | 59.00 | 58.20 | 58.50 | 58.50 | 0.43% | 21,107 |
| Aug 3, 2026 | 59.00 | 59.50 | 58.15 | 58.25 | 58.25 | 0.09% | 26,164 |
| Jul 31, 2026 | 59.10 | 59.40 | 58.20 | 58.20 | 58.20 | -1.02% | 17,097 |
| Jul 30, 2026 | 59.50 | 59.60 | 58.65 | 58.80 | 58.80 | -0.34% | 14,631 |
| Jul 29, 2026 | 60.10 | 60.10 | 58.65 | 59.00 | 59.00 | -0.17% | 15,114 |
| Jul 28, 2026 | 58.85 | 59.80 | 58.35 | 59.10 | 59.10 | 1.37% | 19,031 |
| Jul 27, 2026 | 60.40 | 60.40 | 58.20 | 58.30 | 58.30 | -1.10% | 28,854 |
| Jul 24, 2026 | 58.65 | 60.65 | 58.55 | 58.95 | 58.95 | 1.11% | 27,953 |
| Jul 23, 2026 | 60.00 | 60.10 | 58.00 | 58.30 | 58.30 | -1.52% | 45,863 |
| Jul 22, 2026 | 59.90 | 60.40 | 58.85 | 59.20 | 59.20 | -1.91% | 20,657 |
| Jul 21, 2026 | 60.05 | 61.05 | 59.65 | 60.35 | 60.35 | 0.84% | 16,527 |
| Jul 20, 2026 | 60.55 | 61.90 | 59.60 | 59.85 | 59.85 | -1.24% | 19,240 |
| Jul 17, 2026 | 58.80 | 61.00 | 58.60 | 60.60 | 60.60 | 1.34% | 16,799 |
| Jul 16, 2026 | 59.00 | 60.10 | 57.70 | 59.80 | 59.80 | 2.13% | 30,242 |
| Jul 15, 2026 | 59.35 | 59.35 | 56.40 | 58.55 | 58.55 | -1.93% | 46,966 |
| Jul 14, 2026 | 58.20 | 59.70 | 55.60 | 59.70 | 59.70 | -4.17% | 140,394 |
| Jul 13, 2026 | 63.40 | 64.05 | 61.70 | 62.30 | 62.30 | -1.66% | 23,100 |