Friedrich Vorwerk Group SE (FRA:VH2)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 103.40 | 105.20 | 101.00 | 101.20 | 101.20 | -1.94% | 232 |
| Oct 22, 2025 | 102.20 | 109.20 | 101.60 | 103.20 | 103.20 | 2.79% | 390,333 |
| Oct 21, 2025 | 92.10 | 102.00 | 92.00 | 100.40 | 100.40 | 18.96% | 169,106 |
| Oct 20, 2025 | 80.90 | 85.90 | 80.90 | 84.40 | 84.40 | 5.76% | 32,288 |
| Oct 17, 2025 | 80.50 | 82.80 | 79.60 | 79.80 | 79.80 | -3.39% | 20,304 |
| Oct 16, 2025 | 82.30 | 83.30 | 80.40 | 82.60 | 82.60 | 0.61% | 19,023 |
| Oct 15, 2025 | 89.10 | 89.10 | 81.20 | 82.10 | 82.10 | -7.34% | 44,461 |
| Oct 14, 2025 | 90.10 | 90.40 | 87.70 | 88.60 | 88.60 | -2.32% | 31,118 |
| Oct 13, 2025 | 92.30 | 94.30 | 90.50 | 90.70 | 90.70 | -2.47% | 39,973 |
| Oct 10, 2025 | 93.60 | 95.00 | 92.10 | 93.00 | 93.00 | -2.31% | 31,270 |
| Oct 9, 2025 | 92.40 | 95.40 | 90.90 | 95.20 | 95.20 | 3.48% | 40,545 |
| Oct 8, 2025 | 87.80 | 92.00 | 87.80 | 92.00 | 92.00 | 5.75% | 37,226 |
| Oct 7, 2025 | 86.80 | 88.20 | 86.10 | 87.00 | 87.00 | - | 13,738 |
| Oct 6, 2025 | 84.80 | 88.30 | 84.80 | 87.00 | 87.00 | 2.84% | 34,295 |
| Oct 3, 2025 | 82.10 | 85.50 | 82.10 | 84.60 | 84.60 | 2.67% | 18,778 |
| Oct 2, 2025 | 80.80 | 83.20 | 80.30 | 82.40 | 82.40 | 2.11% | 33,749 |
| Oct 1, 2025 | 81.70 | 81.90 | 77.20 | 80.70 | 80.70 | -1.47% | 32,146 |
| Sep 30, 2025 | 81.50 | 82.10 | 79.20 | 81.90 | 81.90 | 0.61% | 22,731 |
| Sep 29, 2025 | 82.00 | 82.40 | 80.40 | 81.40 | 81.40 | -0.61% | 16,056 |
| Sep 26, 2025 | 82.40 | 83.10 | 80.60 | 81.90 | 81.90 | -0.12% | 15,004 |
| Sep 25, 2025 | 81.60 | 82.10 | 79.10 | 82.00 | 82.00 | 1.11% | 19,860 |
| Sep 24, 2025 | 80.00 | 81.10 | 78.00 | 81.10 | 81.10 | 2.66% | 22,546 |
| Sep 23, 2025 | 78.00 | 79.70 | 76.80 | 79.00 | 79.00 | 1.28% | 26,542 |
| Sep 22, 2025 | 76.90 | 78.00 | 76.00 | 78.00 | 78.00 | 1.96% | 17,862 |
| Sep 19, 2025 | 79.20 | 79.20 | 76.30 | 76.50 | 76.50 | -2.05% | 46,185 |
| Sep 18, 2025 | 71.90 | 79.50 | 71.90 | 78.10 | 78.10 | 8.47% | 69,545 |
| Sep 17, 2025 | 71.80 | 72.80 | 70.60 | 72.00 | 72.00 | 0.84% | 15,109 |
| Sep 16, 2025 | 70.70 | 73.00 | 70.00 | 71.40 | 71.40 | 0.85% | 30,877 |
| Sep 15, 2025 | 70.00 | 71.90 | 69.50 | 70.80 | 70.80 | 1.43% | 31,232 |
| Sep 12, 2025 | 67.90 | 70.20 | 67.50 | 69.80 | 69.80 | 2.95% | 24,921 |
| Sep 11, 2025 | 69.80 | 71.00 | 67.40 | 67.80 | 67.80 | -1.74% | 32,158 |
| Sep 10, 2025 | 67.40 | 70.20 | 67.20 | 69.00 | 69.00 | 2.37% | 54,509 |
| Sep 9, 2025 | 65.10 | 67.90 | 65.10 | 67.40 | 67.40 | 3.53% | 27,048 |
| Sep 8, 2025 | 64.70 | 65.70 | 63.80 | 65.10 | 65.10 | 0.46% | 28,320 |
| Sep 5, 2025 | 64.40 | 66.30 | 64.10 | 64.80 | 64.80 | 0.78% | 34,099 |
| Sep 4, 2025 | 65.60 | 66.20 | 64.10 | 64.30 | 64.30 | -2.58% | 48,395 |
| Sep 3, 2025 | 66.50 | 66.90 | 65.40 | 66.00 | 66.00 | -0.30% | 24,918 |
| Sep 2, 2025 | 68.00 | 68.50 | 64.90 | 66.20 | 66.20 | -4.06% | 75,803 |
| Sep 1, 2025 | 71.80 | 72.60 | 68.80 | 69.00 | 69.00 | -4.17% | 61,990 |
| Aug 29, 2025 | 71.00 | 72.40 | 70.60 | 72.00 | 72.00 | 0.84% | 43,186 |
| Aug 28, 2025 | 70.30 | 72.30 | 67.70 | 71.40 | 71.40 | -4.42% | 99,305 |
| Aug 27, 2025 | 75.10 | 75.40 | 73.80 | 74.70 | 74.70 | -0.66% | 22,869 |
| Aug 26, 2025 | 75.00 | 75.70 | 73.40 | 75.20 | 75.20 | -0.92% | 47,122 |
| Aug 25, 2025 | 78.00 | 78.10 | 75.50 | 75.90 | 75.90 | -4.05% | 29,041 |
| Aug 22, 2025 | 78.50 | 79.90 | 78.40 | 79.10 | 79.10 | 0.51% | 26,857 |
| Aug 21, 2025 | 81.30 | 82.50 | 77.40 | 78.70 | 78.70 | -3.20% | 28,262 |
| Aug 20, 2025 | 80.70 | 83.50 | 80.50 | 81.30 | 81.30 | -0.49% | 19,626 |
| Aug 19, 2025 | 81.50 | 82.20 | 80.30 | 81.70 | 81.70 | -0.12% | 20,766 |
| Aug 18, 2025 | 79.40 | 82.30 | 78.30 | 81.80 | 81.80 | 2.25% | 36,077 |
| Aug 15, 2025 | 85.20 | 86.20 | 78.60 | 80.00 | 80.00 | -5.55% | 57,245 |