Friedrich Vorwerk Group SE (FRA:VH2)
Germany · Delayed Price · Currency is EUR 76.40
-3.30 (-4.14%)
At close: Dec 1, 2025
FRA:VH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 87.30 | 87.30 | 80.20 | 83.60 | 83.60 | -6.70% | 426 |
| Nov 13, 2025 | 87.60 | 89.60 | 87.60 | 89.60 | 89.60 | 1.82% | 111 |
| Nov 12, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.65% | 30 |
| Nov 11, 2025 | 91.10 | 91.10 | 89.90 | 90.40 | 90.40 | -0.99% | 107 |
| Nov 10, 2025 | 86.80 | 91.80 | 86.80 | 91.30 | 91.30 | 6.53% | 407 |
| Nov 7, 2025 | 89.70 | 89.70 | 85.70 | 85.70 | 85.70 | -4.78% | 482 |
| Nov 6, 2025 | 92.30 | 92.30 | 90.00 | 90.00 | 90.00 | -2.39% | 334 |
| Nov 5, 2025 | 91.30 | 92.20 | 90.40 | 92.20 | 92.20 | 0.44% | 95 |
| Nov 4, 2025 | 91.50 | 92.70 | 91.50 | 91.80 | 91.80 | -2.13% | 188 |
| Nov 3, 2025 | 92.40 | 94.00 | 92.00 | 93.80 | 93.80 | 0.11% | 159 |
| Oct 31, 2025 | 96.30 | 97.20 | 93.70 | 93.70 | 93.70 | -2.80% | 998 |
| Oct 30, 2025 | 99.10 | 99.10 | 96.00 | 96.40 | 96.40 | -3.79% | 325 |
| Oct 29, 2025 | 97.60 | 100.80 | 97.60 | 100.20 | 100.20 | -0.40% | 334 |
| Oct 28, 2025 | 104.80 | 104.80 | 100.00 | 100.60 | 100.60 | -5.27% | 828 |
| Oct 27, 2025 | 103.20 | 106.20 | 101.40 | 106.20 | 106.20 | 4.53% | 387 |
| Oct 24, 2025 | 102.40 | 104.60 | 101.40 | 101.60 | 101.60 | -0.78% | 565 |
| Oct 23, 2025 | 104.80 | 104.80 | 101.40 | 102.40 | 102.40 | -0.39% | 232 |
| Oct 22, 2025 | 99.50 | 108.40 | 97.90 | 102.80 | 102.80 | 2.80% | 1,191 |
| Oct 21, 2025 | 90.00 | 101.60 | 90.00 | 100.00 | 100.00 | 18.06% | 2,763 |
| Oct 20, 2025 | 81.00 | 85.10 | 81.00 | 84.70 | 84.70 | 5.48% | 277 |
| Oct 17, 2025 | 81.70 | 81.70 | 80.20 | 80.30 | 80.30 | -3.02% | 457 |
| Oct 16, 2025 | 82.00 | 82.90 | 81.10 | 82.80 | 82.80 | 0.85% | 582 |
| Oct 15, 2025 | 88.80 | 88.80 | 81.20 | 82.10 | 82.10 | -7.13% | 659 |
| Oct 14, 2025 | 90.80 | 90.80 | 87.90 | 88.40 | 88.40 | -2.43% | 256 |
| Oct 13, 2025 | 92.90 | 94.20 | 90.60 | 90.60 | 90.60 | -2.16% | 5,153 |
| Oct 10, 2025 | 95.00 | 95.00 | 92.50 | 92.60 | 92.60 | -2.53% | 764 |
| Oct 9, 2025 | 92.20 | 95.00 | 91.40 | 95.00 | 95.00 | 3.26% | 905 |
| Oct 8, 2025 | 86.60 | 92.20 | 86.60 | 92.00 | 92.00 | 6.85% | 855 |
| Oct 7, 2025 | 86.80 | 88.10 | 86.10 | 86.10 | 86.10 | -0.92% | 1,219 |
| Oct 6, 2025 | 84.50 | 88.10 | 84.50 | 86.90 | 86.90 | 2.24% | 376 |
| Oct 3, 2025 | 82.30 | 85.00 | 82.30 | 85.00 | 85.00 | 2.78% | 195 |
| Oct 2, 2025 | 80.60 | 82.70 | 80.60 | 82.70 | 82.70 | 2.61% | 55 |
| Oct 1, 2025 | 81.70 | 81.70 | 77.80 | 80.60 | 80.60 | -1.83% | 215 |
| Sep 30, 2025 | 81.70 | 82.10 | 81.20 | 82.10 | 82.10 | 0.37% | 95 |
| Sep 29, 2025 | 81.40 | 81.80 | 81.00 | 81.80 | 81.80 | - | 632 |
| Sep 26, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.49% | - |
| Sep 25, 2025 | 81.30 | 81.40 | 79.80 | 81.40 | 81.40 | 0.12% | 82 |
| Sep 24, 2025 | 78.30 | 81.30 | 78.30 | 81.30 | 81.30 | 2.91% | 674 |
| Sep 23, 2025 | 78.60 | 79.00 | 77.20 | 79.00 | 79.00 | 1.02% | 892 |