Friedrich Vorwerk Group SE (FRA:VH2)
Germany flag Germany · Delayed Price · Currency is EUR
82.10
+0.30 (0.37%)
Sep 30, 2025, 4:54 PM CET

FRA:VH2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202581.7082.1081.2082.1082.100.86%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
Aug 14, 202584.8085.3081.6084.7084.70-1.74%42,282
Aug 13, 202587.4089.6086.2086.2086.20-0.12%42,135
Aug 12, 202587.2088.8086.3086.3086.30-0.69%23,885
Aug 11, 202583.0086.9082.7086.9086.903.95%23,026
Aug 8, 202583.8085.3083.0083.6083.60-0.95%41,090
Aug 7, 202583.7086.1083.7084.4084.400.48%51,325
Aug 6, 202585.2085.7082.0084.0084.00-1.18%25,489
Aug 5, 202583.0086.7081.7085.0085.001.43%83,203
Aug 4, 202585.8086.5083.7083.8083.80-2.56%29,459
Aug 1, 202583.7086.0083.0086.0086.000.94%82,120
Jul 31, 202587.1088.8085.2085.2085.20-1.73%54,078
Jul 30, 202588.2089.2085.3086.7086.70-2.80%118,469
Jul 29, 202585.3089.4085.2089.2089.206.19%138,835
Jul 28, 202587.8089.5084.0084.0084.00-2.55%80,764
Jul 25, 202587.0087.8083.8086.2086.20-1.03%148,522
Jul 24, 202584.6087.2083.9087.1087.104.19%122,022
Jul 23, 202582.0084.8079.5083.6083.606.36%89,523