Vossloh AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	49.50	50.70	49.50	49.84	49.84	0.89%	24,436
Oct 8, 2026	50.20	50.50	49.34	49.40	49.40	-2.18%	31,009
Oct 7, 2026	51.70	51.85	50.25	50.50	50.50	-2.60%	42,214
Oct 6, 2026	50.50	51.85	50.50	51.85	51.85	1.27%	31,634
Oct 5, 2026	50.70	51.85	50.45	51.20	51.20	1.39%	49,995
Oct 2, 2026	51.00	51.90	50.35	50.50	50.50	-1.27%	59,954
Oct 1, 2026	52.55	52.60	51.15	51.15	51.15	-2.76%	23,467
Sep 30, 2026	53.45	54.35	52.30	52.60	52.60	-1.59%	16,320
Sep 29, 2026	53.25	53.60	52.55	53.45	53.45	0.85%	44,593
Sep 28, 2026	53.55	53.80	52.60	53.00	53.00	-1.03%	31,754
Sep 25, 2026	52.40	54.30	52.40	53.55	53.55	2.00%	19,315
Sep 24, 2026	52.95	53.75	52.50	52.50	52.50	-0.94%	24,411
Sep 23, 2026	53.50	53.80	52.80	53.00	53.00	-0.93%	19,193
Sep 22, 2026	53.75	54.85	53.50	53.50	53.50	-0.83%	25,817
Sep 21, 2026	54.90	54.90	53.70	53.95	53.95	-1.28%	13,518
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