Vossloh AG (ETR:VOS)
Germany · Delayed Price · Currency is EUR 61.15
+0.55 (0.91%)
Aug 27, 2026, 5:35 PM CET
Vossloh AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 60.50 | 61.35 | 60.00 | 60.00 | - | -0.99% | 6,885 |
| 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 |
| Jul 10, 2026 | 67.50 | 67.50 | 62.00 | 63.35 | 63.35 | -5.59% | 51,554 |
| Jul 9, 2026 | 68.80 | 68.85 | 66.25 | 67.10 | 67.10 | 1.90% | 16,491 |
| Jul 8, 2026 | 67.05 | 67.15 | 65.70 | 65.85 | 65.85 | -2.52% | 15,215 |
| Jul 7, 2026 | 69.00 | 69.10 | 67.15 | 67.55 | 67.55 | -1.75% | 10,662 |
| Jul 6, 2026 | 69.70 | 69.75 | 68.10 | 68.75 | 68.75 | -1.72% | 11,238 |
| Jul 3, 2026 | 66.80 | 70.45 | 66.80 | 69.95 | 69.95 | 5.43% | 27,329 |
| Jul 2, 2026 | 63.70 | 66.60 | 63.70 | 66.35 | 66.35 | 4.49% | 13,336 |
| Jul 1, 2026 | 63.30 | 64.50 | 62.50 | 63.50 | 63.50 | 1.03% | 15,824 |
| Jun 30, 2026 | 63.90 | 63.95 | 62.10 | 62.85 | 62.85 | 1.05% | 49,082 |
| Jun 29, 2026 | 63.10 | 63.20 | 62.00 | 62.20 | 62.20 | -0.96% | 31,236 |
| Jun 26, 2026 | 65.25 | 65.25 | 62.40 | 62.80 | 62.80 | -2.79% | 11,938 |
| Jun 25, 2026 | 64.90 | 65.50 | 64.60 | 64.60 | 64.60 | -0.39% | 19,847 |
| Jun 24, 2026 | 63.35 | 64.85 | 62.65 | 64.85 | 64.85 | 2.37% | 20,785 |
| Jun 23, 2026 | 62.30 | 63.75 | 61.75 | 63.35 | 63.35 | 0.56% | 19,627 |
| Jun 22, 2026 | 64.45 | 64.45 | 63.00 | 63.00 | 63.00 | -2.17% | 16,542 |
| Jun 19, 2026 | 63.90 | 65.20 | 63.90 | 64.40 | 64.40 | 0.16% | 15,636 |