Friedrich Vorwerk Group SE (FRA:VH2)
Germany · Delayed Price · Currency is EUR 79.20
-0.80 (-1.00%)
Feb 23, 2026, 8:50 AM CET
FRA:VH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 84.50 | 84.50 | 79.50 | 80.00 | 80.00 | -6.21% | 470 |
| Feb 19, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -0.23% | - |
| Feb 18, 2026 | 86.20 | 86.20 | 85.50 | 85.50 | 85.50 | -0.23% | 10 |
| Feb 17, 2026 | 87.50 | 87.50 | 85.70 | 85.70 | 85.70 | -2.28% | 10 |
| Feb 16, 2026 | 87.80 | 89.60 | 87.60 | 87.70 | 87.70 | 1.98% | 209 |
| Feb 13, 2026 | 82.90 | 86.00 | 82.90 | 86.00 | 86.00 | -1.60% | 70 |
| Feb 12, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 1.63% | - |
| Feb 11, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.60% | - |
| Feb 10, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 2.22% | - |
| Feb 9, 2026 | 83.50 | 85.50 | 82.60 | 85.50 | 85.50 | 3.14% | 160 |
| Feb 6, 2026 | 82.60 | 82.90 | 81.10 | 82.90 | 82.90 | -1.19% | 530 |
| Feb 5, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -3.12% | - |
| Feb 4, 2026 | 89.10 | 89.10 | 86.60 | 86.60 | 86.60 | -3.78% | 89 |
| Feb 3, 2026 | 92.20 | 92.70 | 90.00 | 90.00 | 90.00 | -1.32% | 171 |
| Feb 2, 2026 | 90.30 | 91.20 | 89.00 | 91.20 | 91.20 | -0.22% | 237 |
| Jan 30, 2026 | 92.20 | 92.70 | 91.20 | 91.40 | 91.40 | -0.98% | 127 |
| Jan 29, 2026 | 90.80 | 92.30 | 89.90 | 92.30 | 92.30 | 2.67% | 169 |
| Jan 28, 2026 | 95.50 | 95.90 | 88.50 | 89.90 | 89.90 | -8.17% | 154 |
| Jan 27, 2026 | 95.80 | 102.40 | 95.80 | 97.90 | 97.90 | 2.51% | 773 |
| Jan 26, 2026 | 91.50 | 96.00 | 91.50 | 95.50 | 95.50 | 7.18% | 556 |
| Jan 23, 2026 | 88.50 | 89.20 | 86.60 | 89.10 | 89.10 | 1.95% | 185 |
| Jan 22, 2026 | 85.00 | 87.40 | 85.00 | 87.40 | 87.40 | 4.05% | 197 |
| Jan 21, 2026 | 77.50 | 84.10 | 77.50 | 84.00 | 84.00 | 8.95% | 726 |
| Jan 20, 2026 | 79.70 | 79.70 | 75.90 | 77.10 | 77.10 | -3.75% | 245 |
| Jan 19, 2026 | 80.90 | 80.90 | 79.90 | 80.10 | 80.10 | -2.08% | 436 |
| Jan 16, 2026 | 80.60 | 81.80 | 80.30 | 81.80 | 81.80 | 4.60% | 278 |
| Jan 15, 2026 | 81.60 | 81.60 | 78.20 | 78.20 | 78.20 | -3.81% | 235 |
| Jan 14, 2026 | 85.00 | 85.00 | 81.30 | 81.30 | 81.30 | -3.33% | 291 |
| Jan 13, 2026 | 84.60 | 84.90 | 84.10 | 84.10 | 84.10 | -0.12% | 483 |
| Jan 12, 2026 | 84.10 | 87.60 | 84.10 | 84.20 | 84.20 | -1.06% | 578 |
| Jan 9, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -1.16% | - |
| Jan 8, 2026 | 87.60 | 90.30 | 86.10 | 86.10 | 86.10 | -0.69% | 1,770 |
| Jan 7, 2026 | 87.20 | 87.20 | 86.70 | 86.70 | 86.70 | 1.76% | 147 |
| Jan 6, 2026 | 87.50 | 87.50 | 85.20 | 85.20 | 85.20 | -2.63% | 159 |
| Jan 5, 2026 | 85.20 | 87.50 | 85.20 | 87.50 | 87.50 | 4.79% | 121 |
| Jan 2, 2026 | 82.40 | 84.20 | 82.40 | 83.50 | 83.50 | 2.08% | 151 |
| Dec 30, 2025 | 80.50 | 81.90 | 80.50 | 81.80 | 81.80 | 1.11% | 222 |
| Dec 29, 2025 | 81.20 | 81.20 | 79.60 | 80.90 | 80.90 | 1.63% | 556 |
| Dec 23, 2025 | 80.20 | 80.20 | 79.10 | 79.60 | 79.60 | -0.87% | 157 |
| Dec 22, 2025 | 82.20 | 82.20 | 80.30 | 80.30 | 80.30 | -2.07% | 95 |
| Dec 19, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.99% | - |
| Dec 18, 2025 | 77.20 | 81.20 | 77.20 | 81.20 | 81.20 | 2.78% | 85 |
| Dec 17, 2025 | 80.20 | 80.20 | 79.00 | 79.00 | 79.00 | -1.62% | 105 |
| Dec 16, 2025 | 80.90 | 80.90 | 79.00 | 80.30 | 80.30 | -1.47% | 376 |
| Dec 15, 2025 | 80.90 | 81.50 | 80.90 | 81.50 | 81.50 | -1.69% | 7 |
| Dec 12, 2025 | 83.40 | 83.40 | 82.90 | 82.90 | 82.90 | -0.48% | 20 |
| Dec 11, 2025 | 85.90 | 85.90 | 82.60 | 83.30 | 83.30 | -2.91% | 1,334 |
| Dec 10, 2025 | 86.10 | 87.10 | 85.10 | 85.80 | 85.80 | -3.60% | 334 |
| Dec 9, 2025 | 87.50 | 89.60 | 87.50 | 89.00 | 89.00 | 0.34% | 360 |
| Dec 8, 2025 | 85.00 | 88.70 | 85.00 | 88.70 | 88.70 | 5.47% | 618 |