Vossloh AG (ETR:VOS)
Germany · Delayed Price · Currency is EUR 71.60
-2.75 (-3.70%)
Apr 24, 2026, 12:03 PM CET
Vossloh AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 74.55 | 75.40 | 71.40 | 71.40 | - | -3.97% | 9,820 |
| Apr 23, 2026 | 74.85 | 77.15 | 71.25 | 74.35 | 74.35 | -1.52% | 35,007 |
| Apr 22, 2026 | 77.10 | 78.40 | 74.95 | 75.50 | 75.50 | -2.96% | 26,117 |
| Apr 21, 2026 | 76.80 | 79.20 | 76.70 | 77.80 | 77.80 | 1.97% | 26,097 |
| Apr 20, 2026 | 76.35 | 77.05 | 76.10 | 76.30 | 76.30 | -1.17% | 12,391 |
| Apr 17, 2026 | 75.40 | 78.70 | 75.15 | 77.20 | 77.20 | 2.39% | 35,760 |
| Apr 16, 2026 | 75.05 | 75.70 | 74.80 | 75.40 | 75.40 | 1.14% | 12,957 |
| Apr 15, 2026 | 75.75 | 75.75 | 74.10 | 74.55 | 74.55 | -0.67% | 13,503 |
| Apr 14, 2026 | 74.60 | 75.95 | 74.60 | 75.05 | 75.05 | 0.81% | 13,341 |
| Apr 13, 2026 | 74.00 | 74.90 | 73.60 | 74.45 | 74.45 | -0.93% | 7,845 |
| Apr 10, 2026 | 75.75 | 76.10 | 75.10 | 75.15 | 75.15 | -0.92% | 10,265 |
| Apr 9, 2026 | 75.75 | 76.30 | 74.55 | 75.85 | 75.85 | -0.59% | 10,836 |
| Apr 8, 2026 | 75.40 | 76.70 | 74.10 | 76.30 | 76.30 | 7.31% | 22,673 |
| Apr 7, 2026 | 71.20 | 72.15 | 70.65 | 71.10 | 71.10 | -0.84% | 22,364 |
| Apr 2, 2026 | 72.60 | 72.60 | 70.50 | 71.70 | 71.70 | -1.24% | 13,783 |
| Apr 1, 2026 | 71.40 | 72.60 | 69.70 | 72.60 | 72.60 | 6.76% | 16,641 |
| Mar 31, 2026 | 66.30 | 68.70 | 66.30 | 68.00 | 68.00 | 1.95% | 17,521 |
| Mar 30, 2026 | 66.20 | 67.30 | 66.20 | 66.70 | 66.70 | -0.60% | 28,932 |
| Mar 27, 2026 | 71.40 | 71.40 | 66.60 | 67.10 | 67.10 | -2.04% | 23,071 |
| Mar 26, 2026 | 71.60 | 71.60 | 68.50 | 68.50 | 68.50 | -4.06% | 22,800 |
| Mar 25, 2026 | 71.80 | 72.80 | 71.20 | 71.40 | 71.40 | 0.85% | 24,177 |
| Mar 24, 2026 | 69.70 | 70.80 | 68.60 | 70.80 | 70.80 | 0.71% | 18,589 |
| Mar 23, 2026 | 68.50 | 70.70 | 65.80 | 70.30 | 70.30 | 1.44% | 44,269 |
| Mar 20, 2026 | 71.40 | 71.60 | 68.80 | 69.30 | 69.30 | -4.28% | 72,012 |
| Mar 19, 2026 | 73.00 | 73.30 | 71.10 | 72.40 | 72.40 | 0.98% | 34,482 |
| Mar 18, 2026 | 71.40 | 73.00 | 71.00 | 71.70 | 71.70 | -0.14% | 34,675 |
| Mar 17, 2026 | 70.50 | 72.00 | 69.60 | 71.80 | 71.80 | 2.28% | 45,668 |
| Mar 16, 2026 | 70.10 | 70.80 | 68.60 | 70.20 | 70.20 | 0.57% | 32,197 |
| Mar 13, 2026 | 72.30 | 72.40 | 69.80 | 69.80 | 69.80 | -4.25% | 34,206 |
| Mar 12, 2026 | 73.00 | 74.00 | 72.20 | 72.90 | 72.90 | -0.68% | 38,137 |
| Mar 11, 2026 | 74.90 | 75.00 | 72.60 | 73.40 | 73.40 | 2.80% | 66,972 |
| Mar 10, 2026 | 73.10 | 73.10 | 69.80 | 71.40 | 71.40 | 4.23% | 46,877 |
| Mar 9, 2026 | 67.00 | 69.00 | 66.50 | 68.50 | 68.50 | -3.11% | 57,741 |
| Mar 6, 2026 | 74.90 | 75.40 | 68.70 | 70.70 | 70.70 | -5.35% | 67,570 |
| Mar 5, 2026 | 79.10 | 79.20 | 74.70 | 74.70 | 74.70 | -4.96% | 29,440 |
| Mar 4, 2026 | 76.80 | 79.40 | 76.40 | 78.60 | 78.60 | 1.68% | 26,449 |
| Mar 3, 2026 | 78.50 | 79.70 | 77.00 | 77.30 | 77.30 | -4.09% | 25,064 |
| Mar 2, 2026 | 80.20 | 81.50 | 79.70 | 80.60 | 80.60 | -2.30% | 29,538 |
| Feb 27, 2026 | 82.30 | 83.70 | 81.90 | 82.50 | 82.50 | 0.36% | 16,768 |
| Feb 26, 2026 | 82.00 | 83.30 | 81.60 | 82.20 | 82.20 | -0.36% | 20,870 |
| Feb 25, 2026 | 83.50 | 83.80 | 81.90 | 82.50 | 82.50 | -1.08% | 29,670 |
| Feb 24, 2026 | 82.40 | 83.60 | 82.00 | 83.40 | 83.40 | 1.21% | 9,639 |
| Feb 23, 2026 | 82.80 | 83.80 | 81.90 | 82.40 | 82.40 | -1.08% | 22,315 |
| Feb 20, 2026 | 83.20 | 84.20 | 83.20 | 83.30 | 83.30 | -0.48% | 18,312 |
| Feb 19, 2026 | 83.90 | 84.10 | 83.00 | 83.70 | 83.70 | -0.24% | 10,701 |
| Feb 18, 2026 | 83.40 | 84.00 | 83.00 | 83.90 | 83.90 | 0.60% | 14,492 |
| Feb 17, 2026 | 82.70 | 83.90 | 81.80 | 83.40 | 83.40 | 0.85% | 15,907 |
| Feb 16, 2026 | 82.60 | 83.20 | 82.20 | 82.70 | 82.70 | 0.24% | 10,462 |
| Feb 13, 2026 | 81.30 | 82.80 | 80.80 | 82.50 | 82.50 | 1.60% | 25,836 |
| Feb 12, 2026 | 82.50 | 83.70 | 81.20 | 81.20 | 81.20 | -1.10% | 17,104 |