Friedrich Vorwerk Group SE (FRA:VH2)
Germany · Delayed Price · Currency is EUR 91.40
-0.90 (-0.98%)
At close: Jan 30, 2026
FRA:VH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 85.20 | 86.20 | 84.10 | 84.10 | 84.10 | 2.94% | 145 |
| Dec 4, 2025 | 78.90 | 82.00 | 78.90 | 81.70 | 81.70 | 2.64% | 209 |
| Dec 3, 2025 | 76.20 | 79.60 | 76.20 | 79.60 | 79.60 | 3.92% | 223 |
| Dec 2, 2025 | 76.50 | 76.60 | 74.60 | 76.60 | 76.60 | 0.26% | 1,170 |
| Dec 1, 2025 | 79.20 | 79.20 | 75.80 | 76.40 | 76.40 | -4.14% | 356 |
| Nov 28, 2025 | 81.10 | 81.10 | 79.60 | 79.70 | 79.70 | -1.12% | 677 |
| Nov 27, 2025 | 84.40 | 84.40 | 77.80 | 80.60 | 80.60 | -3.36% | 1,036 |
| Nov 26, 2025 | 82.60 | 84.10 | 82.00 | 83.40 | 83.40 | 1.46% | 97 |
| Nov 25, 2025 | 85.50 | 85.50 | 82.20 | 82.20 | 82.20 | -3.29% | 60 |
| Nov 24, 2025 | 86.50 | 86.50 | 85.00 | 85.00 | 85.00 | -2.41% | 294 |
| Nov 21, 2025 | 87.70 | 87.70 | 87.10 | 87.10 | 87.10 | -1.58% | 130 |
| Nov 20, 2025 | 87.00 | 88.50 | 87.00 | 88.50 | 88.50 | 4.12% | 75 |
| Nov 19, 2025 | 83.60 | 86.80 | 83.60 | 85.00 | 85.00 | 1.31% | 184 |
| Nov 18, 2025 | 84.10 | 87.50 | 83.90 | 83.90 | 83.90 | -1.99% | 87 |
| Nov 17, 2025 | 83.20 | 85.80 | 83.20 | 85.60 | 85.60 | 2.39% | 378 |