Vossloh AG (ETR:VOS)
Germany · Delayed Price · Currency is EUR 50.28
+0.62 (1.24%)
Nov 3, 2026, 3:09 PM CET
Vossloh AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 49.92 | 50.85 | 48.92 | 50.28 | 50.28 | 1.24% | 11,485 |
| Nov 2, 2026 | 49.50 | 50.00 | 48.14 | 49.66 | 49.66 | 1.64% | 41,332 |
| Oct 30, 2026 | 50.20 | 50.20 | 48.66 | 48.86 | 48.86 | -3.53% | 27,940 |
| Oct 29, 2026 | 49.12 | 51.00 | 48.76 | 50.65 | 50.65 | 2.99% | 60,304 |
| Oct 28, 2026 | 48.82 | 49.70 | 48.52 | 49.18 | 49.18 | 0.86% | 31,754 |
| Oct 27, 2026 | 49.34 | 49.54 | 48.66 | 48.76 | 48.76 | -1.42% | 34,510 |
| Oct 26, 2026 | 49.92 | 50.25 | 48.98 | 49.46 | 49.46 | 1.81% | 85,324 |
| Oct 23, 2026 | 50.95 | 51.60 | 48.28 | 48.58 | 48.58 | -6.49% | 69,059 |
| Oct 22, 2026 | 50.70 | 53.90 | 49.62 | 51.95 | 51.95 | 1.76% | 63,657 |
| Oct 21, 2026 | 51.60 | 52.00 | 50.90 | 51.05 | 51.05 | -1.07% | 35,036 |
| Oct 20, 2026 | 50.25 | 52.05 | 49.32 | 51.60 | 51.60 | 1.67% | 36,923 |
| Oct 19, 2026 | 50.70 | 50.80 | 49.36 | 50.75 | 50.75 | 0.10% | 29,129 |
| Oct 16, 2026 | 49.56 | 50.70 | 48.28 | 50.70 | 50.70 | 2.71% | 70,655 |
| Oct 15, 2026 | 48.20 | 49.36 | 47.74 | 49.36 | 49.36 | 1.31% | 59,061 |
| Oct 14, 2026 | 47.88 | 49.16 | 47.04 | 48.72 | 48.72 | 1.84% | 52,132 |
| Oct 13, 2026 | 51.05 | 51.05 | 47.24 | 47.84 | 47.84 | -6.38% | 142,859 |
| Oct 12, 2026 | 51.00 | 51.50 | 49.90 | 51.10 | 51.10 | 2.53% | 30,548 |
| 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 |