Friedrich Vorwerk Group SE (FRA:VH2)
Germany · Delayed Price · Currency is EUR 71.30
-2.20 (-2.99%)
At close: Mar 27, 2026
FRA:VH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 74.10 | 74.10 | 71.30 | 71.30 | 71.30 | -2.99% | 25 |
| Mar 26, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -3.42% | - |
| Mar 25, 2026 | 74.80 | 76.10 | 74.80 | 76.10 | 76.10 | 3.68% | 30 |
| Mar 24, 2026 | 76.10 | 76.10 | 73.40 | 73.40 | 73.40 | -4.80% | 35 |
| Mar 23, 2026 | 71.90 | 77.10 | 71.90 | 77.10 | 77.10 | 2.53% | 37 |
| Mar 20, 2026 | 76.00 | 76.10 | 75.20 | 75.20 | 75.20 | -0.79% | 10 |
| Mar 19, 2026 | 74.80 | 75.80 | 74.30 | 75.80 | 75.80 | 0.40% | 182 |
| Mar 18, 2026 | 76.90 | 79.00 | 75.50 | 75.50 | 75.50 | -1.82% | 122 |
| Mar 17, 2026 | 75.20 | 76.90 | 73.80 | 76.90 | 76.90 | 0.92% | 306 |
| Mar 16, 2026 | 76.60 | 76.60 | 75.20 | 76.20 | 76.20 | -4.27% | 480 |
| Mar 13, 2026 | 80.50 | 80.50 | 79.60 | 79.60 | 79.60 | -1.12% | 20 |
| Mar 12, 2026 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | -2.54% | 25 |
| Mar 11, 2026 | 81.80 | 83.20 | 81.80 | 82.60 | 82.60 | -0.24% | 23 |
| Mar 10, 2026 | 81.80 | 82.80 | 81.80 | 82.80 | 82.80 | 1.72% | 200 |
| Mar 9, 2026 | 80.40 | 81.50 | 79.20 | 81.40 | 81.40 | -2.28% | 833 |
| Mar 6, 2026 | 82.00 | 83.30 | 82.00 | 83.30 | 83.30 | 2.59% | 1 |
| Mar 5, 2026 | 81.60 | 83.00 | 81.20 | 81.20 | 81.20 | -0.73% | 235 |
| Mar 4, 2026 | 81.00 | 81.90 | 80.10 | 81.80 | 81.80 | 0.74% | 225 |
| Mar 3, 2026 | 79.80 | 81.20 | 78.70 | 81.20 | 81.20 | 2.53% | 124 |
| Mar 2, 2026 | 76.40 | 79.20 | 76.40 | 79.20 | 79.20 | -1.98% | 49 |
| Feb 27, 2026 | 80.90 | 80.90 | 80.80 | 80.80 | 80.80 | 0.37% | 11 |
| Feb 26, 2026 | 81.40 | 81.40 | 80.40 | 80.50 | 80.50 | -0.86% | 535 |
| Feb 25, 2026 | 79.60 | 81.40 | 79.60 | 81.20 | 81.20 | 2.40% | 140 |
| Feb 24, 2026 | 79.60 | 80.60 | 79.30 | 79.30 | 79.30 | -0.13% | 433 |
| Feb 23, 2026 | 80.40 | 80.40 | 76.80 | 79.40 | 79.40 | -0.75% | 901 |
| 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 |