Vossloh AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	64.70	65.15	63.85	64.65	-	-0.92%	7,922
Jun 2, 2026	67.65	68.80	65.25	65.25	65.25	-3.62%	24,667
Jun 1, 2026	71.15	71.15	67.10	67.70	67.70	-3.70%	14,739
May 29, 2026	69.25	70.90	69.25	70.30	70.30	2.18%	43,978
May 28, 2026	68.60	69.85	68.45	68.80	68.80	-0.22%	9,033
May 27, 2026	69.05	70.10	68.80	68.95	68.95	-	8,568
May 26, 2026	69.75	69.75	68.55	68.95	68.95	-0.29%	7,496
May 25, 2026	69.20	69.95	69.15	69.15	69.15	1.24%	11,850
May 22, 2026	69.35	69.45	67.75	68.30	68.30	-1.09%	16,325
May 21, 2026	71.05	71.10	68.80	69.05	69.05	-2.06%	12,257
May 20, 2026	67.30	70.70	67.20	70.50	70.50	4.91%	12,487
May 19, 2026	67.05	67.90	66.20	67.20	67.20	0.22%	15,831
May 18, 2026	68.15	68.15	66.35	67.05	67.05	-1.25%	19,474
May 15, 2026	71.50	71.65	67.90	67.90	67.90	-6.15%	17,104
May 14, 2026	72.75	73.10	71.85	72.35	72.35	1.12%	11,508
May 13, 2026	71.75	74.55	70.30	71.55	71.55	0.28%	17,727
May 12, 2026	73.75	73.80	71.05	71.35	71.35	-4.10%	14,716
May 11, 2026	75.30	75.30	73.35	74.40	74.40	-1.00%	12,891
May 8, 2026	77.60	77.80	74.75	75.15	75.15	-3.72%	21,090
May 7, 2026	81.15	81.15	78.05	78.05	78.05	0.37%	11,573
May 6, 2026	78.25	79.70	78.10	78.90	77.76	1.94%	24,761
May 5, 2026	76.20	77.40	75.95	77.40	76.28	2.38%	10,386
May 4, 2026	76.70	77.90	75.45	75.60	74.51	-0.40%	10,286
Apr 30, 2026	72.90	75.90	72.90	75.90	74.80	4.26%	12,002
Apr 29, 2026	72.25	72.95	71.70	72.80	71.75	1.04%	7,543
Apr 28, 2026	71.60	73.00	71.30	72.05	71.01	0.56%	12,771
Apr 27, 2026	72.50	74.35	71.65	71.65	70.62	-1.85%	20,775
Apr 24, 2026	74.55	75.40	70.65	73.00	71.95	-1.82%	31,188
Apr 23, 2026	74.85	77.15	71.25	74.35	73.28	-1.52%	35,007
Apr 22, 2026	77.10	78.40	74.95	75.50	74.41	-2.96%	26,117
Apr 21, 2026	76.80	79.20	76.70	77.80	76.68	1.97%	26,097
Apr 20, 2026	76.35	77.05	76.10	76.30	75.20	-1.17%	12,391
Apr 17, 2026	75.40	78.70	75.15	77.20	76.09	2.39%	35,760
Apr 16, 2026	75.05	75.70	74.80	75.40	74.31	1.14%	13,052
Apr 15, 2026	75.75	75.75	74.10	74.55	73.47	-0.67%	13,503
Apr 14, 2026	74.60	75.95	74.60	75.05	73.97	0.81%	13,341
Apr 13, 2026	74.00	74.90	73.60	74.45	73.38	-0.93%	7,845
Apr 10, 2026	75.75	76.10	75.10	75.15	74.07	-0.92%	10,265
Apr 9, 2026	75.75	76.30	74.55	75.85	74.76	-0.59%	10,836
Apr 8, 2026	75.40	76.70	74.10	76.30	75.20	7.31%	22,673
Apr 7, 2026	71.20	72.15	70.65	71.10	70.07	-0.84%	22,364
Apr 2, 2026	72.60	72.60	70.50	71.70	70.67	-1.24%	13,783
Apr 1, 2026	71.40	72.60	69.70	72.60	71.55	6.76%	16,641
Mar 31, 2026	66.30	68.70	66.30	68.00	67.02	1.95%	17,521
Mar 30, 2026	66.20	67.30	66.20	66.70	65.74	-0.60%	28,932
Mar 27, 2026	71.40	71.40	66.60	67.10	66.13	-2.04%	23,071
Mar 26, 2026	71.60	71.60	68.50	68.50	67.51	-4.06%	22,800
Mar 25, 2026	71.80	72.80	71.20	71.40	70.37	0.85%	24,177
Mar 24, 2026	69.70	70.80	68.60	70.80	69.78	0.71%	18,589
Mar 23, 2026	68.50	70.70	65.80	70.30	69.29	1.44%	44,269