Friedrich Vorwerk Group SE (FRA:VH2)
Germany flag Germany · Delayed Price · Currency is EUR
101.20
-2.00 (-1.94%)
Oct 23, 2025, 5:29 PM CET

FRA:VH2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025103.40105.20101.00101.20101.20-1.94%232
Oct 22, 2025102.20109.20101.60103.20103.202.79%390,333
Oct 21, 202592.10102.0092.00100.40100.4018.96%169,106
Oct 20, 202580.9085.9080.9084.4084.405.76%32,288
Oct 17, 202580.5082.8079.6079.8079.80-3.39%20,304
Oct 16, 202582.3083.3080.4082.6082.600.61%19,023
Oct 15, 202589.1089.1081.2082.1082.10-7.34%44,461
Oct 14, 202590.1090.4087.7088.6088.60-2.32%31,118
Oct 13, 202592.3094.3090.5090.7090.70-2.47%39,973
Oct 10, 202593.6095.0092.1093.0093.00-2.31%31,270
Oct 9, 202592.4095.4090.9095.2095.203.48%40,545
Oct 8, 202587.8092.0087.8092.0092.005.75%37,226
Oct 7, 202586.8088.2086.1087.0087.00-13,738
Oct 6, 202584.8088.3084.8087.0087.002.84%34,295
Oct 3, 202582.1085.5082.1084.6084.602.67%18,778
Oct 2, 202580.8083.2080.3082.4082.402.11%33,749
Oct 1, 202581.7081.9077.2080.7080.70-1.47%32,146
Sep 30, 202581.5082.1079.2081.9081.900.61%22,731
Sep 29, 202582.0082.4080.4081.4081.40-0.61%16,056
Sep 26, 202582.4083.1080.6081.9081.90-0.12%15,004
Sep 25, 202581.6082.1079.1082.0082.001.11%19,860
Sep 24, 202580.0081.1078.0081.1081.102.66%22,546
Sep 23, 202578.0079.7076.8079.0079.001.28%26,542
Sep 22, 202576.9078.0076.0078.0078.001.96%17,862
Sep 19, 202579.2079.2076.3076.5076.50-2.05%46,185
Sep 18, 202571.9079.5071.9078.1078.108.47%69,545
Sep 17, 202571.8072.8070.6072.0072.000.84%15,109
Sep 16, 202570.7073.0070.0071.4071.400.85%30,877
Sep 15, 202570.0071.9069.5070.8070.801.43%31,232
Sep 12, 202567.9070.2067.5069.8069.802.95%24,921
Sep 11, 202569.8071.0067.4067.8067.80-1.74%32,158
Sep 10, 202567.4070.2067.2069.0069.002.37%54,509
Sep 9, 202565.1067.9065.1067.4067.403.53%27,048
Sep 8, 202564.7065.7063.8065.1065.100.46%28,320
Sep 5, 202564.4066.3064.1064.8064.800.78%34,099
Sep 4, 202565.6066.2064.1064.3064.30-2.58%48,395
Sep 3, 202566.5066.9065.4066.0066.00-0.30%24,918
Sep 2, 202568.0068.5064.9066.2066.20-4.06%75,803
Sep 1, 202571.8072.6068.8069.0069.00-4.17%61,990
Aug 29, 202571.0072.4070.6072.0072.000.84%43,186
Aug 28, 202570.3072.3067.7071.4071.40-4.42%99,305
Aug 27, 202575.1075.4073.8074.7074.70-0.66%22,869
Aug 26, 202575.0075.7073.4075.2075.20-0.92%47,122
Aug 25, 202578.0078.1075.5075.9075.90-4.05%29,041
Aug 22, 202578.5079.9078.4079.1079.100.51%26,857
Aug 21, 202581.3082.5077.4078.7078.70-3.20%28,262
Aug 20, 202580.7083.5080.5081.3081.30-0.49%19,626
Aug 19, 202581.5082.2080.3081.7081.70-0.12%20,766
Aug 18, 202579.4082.3078.3081.8081.802.25%36,077
Aug 15, 202585.2086.2078.6080.0080.00-5.55%57,245