Friedrich Vorwerk Group SE (FRA:VH2)
Germany · Delayed Price · Currency is EUR 73.05
+0.05 (0.07%)
Apr 24, 2026, 12:30 PM CET
FRA:VH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 72.45 | 73.30 | 72.45 | 73.30 | - | - | 10 |
| Apr 23, 2026 | 74.80 | 74.80 | 72.75 | 73.30 | 73.30 | -4.12% | 230 |
| Apr 22, 2026 | 75.90 | 76.45 | 74.40 | 76.45 | 76.45 | 0.53% | 25 |
| Apr 21, 2026 | 82.20 | 82.75 | 75.95 | 76.05 | 76.05 | -8.98% | 348 |
| Apr 20, 2026 | 80.50 | 84.15 | 80.50 | 83.55 | 83.55 | 2.83% | 189 |
| Apr 17, 2026 | 79.30 | 81.25 | 79.30 | 81.25 | 81.25 | 6.07% | 28 |
| Apr 16, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.79% | - |
| Apr 15, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.38% | - |
| Apr 14, 2026 | 76.15 | 77.85 | 75.60 | 77.85 | 77.85 | 5.06% | 33 |
| Apr 13, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -1.07% | - |
| Apr 10, 2026 | 73.70 | 74.90 | 73.70 | 74.90 | 74.90 | 1.08% | 147 |
| Apr 9, 2026 | 75.15 | 75.15 | 73.70 | 74.10 | 74.10 | -1.72% | 31 |
| Apr 8, 2026 | 71.95 | 75.40 | 70.15 | 75.40 | 75.40 | 12.04% | 252 |
| Apr 7, 2026 | 65.90 | 67.30 | 65.60 | 67.30 | 67.30 | 2.75% | 39 |
| Apr 2, 2026 | 65.20 | 67.20 | 65.20 | 65.50 | 65.50 | -2.67% | 517 |
| Apr 1, 2026 | 71.20 | 71.60 | 64.30 | 67.30 | 67.30 | -3.30% | 839 |
| Mar 31, 2026 | 70.40 | 72.50 | 69.60 | 69.60 | 69.60 | - | 77 |
| Mar 30, 2026 | 71.80 | 71.80 | 69.50 | 69.60 | 69.60 | -2.38% | 256 |
| Mar 27, 2026 | 74.10 | 74.10 | 71.30 | 71.30 | 71.30 | -2.99% | 25 |
| Mar 26, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -3.42% | - |
| Mar 25, 2026 | 74.80 | 76.10 | 74.80 | 76.10 | 76.10 | 3.68% | 30 |
| Mar 24, 2026 | 76.10 | 76.10 | 73.40 | 73.40 | 73.40 | -4.80% | 35 |
| Mar 23, 2026 | 71.90 | 77.10 | 71.90 | 77.10 | 77.10 | 2.53% | 37 |
| Mar 20, 2026 | 76.00 | 76.10 | 75.20 | 75.20 | 75.20 | -0.79% | 10 |
| Mar 19, 2026 | 74.80 | 75.80 | 74.30 | 75.80 | 75.80 | 0.40% | 182 |
| Mar 18, 2026 | 76.90 | 79.00 | 75.50 | 75.50 | 75.50 | -1.82% | 122 |
| Mar 17, 2026 | 75.20 | 76.90 | 73.80 | 76.90 | 76.90 | 0.92% | 306 |
| Mar 16, 2026 | 76.60 | 76.60 | 75.20 | 76.20 | 76.20 | -4.27% | 480 |
| Mar 13, 2026 | 80.50 | 80.50 | 79.60 | 79.60 | 79.60 | -1.12% | 20 |
| Mar 12, 2026 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | -2.54% | 25 |
| Mar 11, 2026 | 81.80 | 83.20 | 81.80 | 82.60 | 82.60 | -0.24% | 23 |
| Mar 10, 2026 | 81.80 | 82.80 | 81.80 | 82.80 | 82.80 | 1.72% | 200 |
| Mar 9, 2026 | 80.40 | 81.50 | 79.20 | 81.40 | 81.40 | -2.28% | 833 |
| Mar 6, 2026 | 82.00 | 83.30 | 82.00 | 83.30 | 83.30 | 2.59% | 1 |
| Mar 5, 2026 | 81.60 | 83.00 | 81.20 | 81.20 | 81.20 | -0.73% | 235 |
| Mar 4, 2026 | 81.00 | 81.90 | 80.10 | 81.80 | 81.80 | 0.74% | 225 |
| Mar 3, 2026 | 79.80 | 81.20 | 78.70 | 81.20 | 81.20 | 2.53% | 124 |
| Mar 2, 2026 | 76.40 | 79.20 | 76.40 | 79.20 | 79.20 | -1.98% | 49 |
| Feb 27, 2026 | 80.90 | 80.90 | 80.80 | 80.80 | 80.80 | 0.37% | 11 |
| Feb 26, 2026 | 81.40 | 81.40 | 80.40 | 80.50 | 80.50 | -0.86% | 535 |
| Feb 25, 2026 | 79.60 | 81.40 | 79.60 | 81.20 | 81.20 | 2.40% | 140 |
| Feb 24, 2026 | 79.60 | 80.60 | 79.30 | 79.30 | 79.30 | -0.13% | 433 |
| Feb 23, 2026 | 80.40 | 80.40 | 76.80 | 79.40 | 79.40 | -0.75% | 901 |
| Feb 20, 2026 | 84.50 | 84.50 | 79.50 | 80.00 | 80.00 | -6.21% | 470 |
| Feb 19, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -0.23% | - |
| Feb 18, 2026 | 86.20 | 86.20 | 85.50 | 85.50 | 85.50 | -0.23% | 10 |
| Feb 17, 2026 | 87.50 | 87.50 | 85.70 | 85.70 | 85.70 | -2.28% | 10 |
| Feb 16, 2026 | 87.80 | 89.60 | 87.60 | 87.70 | 87.70 | 1.98% | 209 |
| Feb 13, 2026 | 82.90 | 86.00 | 82.90 | 86.00 | 86.00 | -1.60% | 70 |
| Feb 12, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 1.63% | - |