Friedrich Vorwerk Group SE (FRA:VH2)
Germany · Delayed Price · Currency is EUR 71.80
+2.45 (3.53%)
Oct 26, 2026, 10:05 AM CET
FRA:VH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 71.55 | 71.80 | 69.40 | 71.80 | 71.80 | 4.66% | 50 |
| Oct 23, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 0.59% | - |
| Oct 22, 2026 | 71.90 | 71.90 | 68.20 | 68.20 | 68.20 | -6.45% | 140 |
| Oct 21, 2026 | 69.40 | 74.15 | 69.40 | 72.90 | 72.90 | 9.62% | 163 |
| Oct 20, 2026 | 65.45 | 66.50 | 65.45 | 66.50 | 66.50 | 1.92% | 100 |
| Oct 19, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 1.16% | - |
| Oct 16, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.27% | - |
| Oct 15, 2026 | 66.70 | 66.70 | 66.00 | 66.00 | 66.00 | -4.90% | 500 |
| Oct 14, 2026 | 65.45 | 69.40 | 65.45 | 69.40 | 69.40 | 7.26% | 322 |
| Oct 13, 2026 | 65.60 | 65.60 | 64.70 | 64.70 | 64.70 | -2.41% | 100 |
| Oct 12, 2026 | 63.90 | 66.50 | 63.90 | 66.30 | 66.30 | 3.76% | 105 |
| Oct 9, 2026 | 62.40 | 63.90 | 62.40 | 63.90 | 63.90 | 1.59% | 80 |
| Oct 8, 2026 | 62.65 | 62.90 | 62.65 | 62.90 | 62.90 | -0.71% | 20 |
| Oct 7, 2026 | 64.30 | 64.30 | 63.35 | 63.35 | 63.35 | -2.84% | 205 |
| Oct 6, 2026 | 65.00 | 65.20 | 65.00 | 65.20 | 65.20 | 0.31% | 30 |
| Oct 5, 2026 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | 1.64% | 150 |
| Oct 2, 2026 | 64.35 | 64.35 | 63.95 | 63.95 | 63.95 | 1.43% | 80 |
| Oct 1, 2026 | 63.50 | 63.50 | 62.50 | 63.05 | 63.05 | -0.71% | 404 |
| Sep 30, 2026 | 63.65 | 63.65 | 63.50 | 63.50 | 63.50 | 0.40% | 200 |
| Sep 29, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | -0.24% | - |
| Sep 28, 2026 | 64.35 | 64.35 | 63.40 | 63.40 | 63.40 | -1.17% | 133 |
| Sep 25, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | -1.84% | - |
| Sep 24, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | -1.13% | - |
| Sep 23, 2026 | 67.10 | 67.10 | 65.95 | 66.10 | 66.10 | 1.93% | 74 |
| Sep 22, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 0.46% | - |
| Sep 21, 2026 | 66.50 | 66.55 | 64.55 | 64.55 | 64.55 | -2.42% | 221 |
| Sep 18, 2026 | 65.80 | 66.15 | 65.65 | 66.15 | 66.15 | 0.68% | 300 |
| Sep 17, 2026 | 68.00 | 68.00 | 65.70 | 65.70 | 65.70 | -3.38% | 200 |
| Sep 16, 2026 | 64.50 | 68.00 | 64.50 | 68.00 | 68.00 | 4.62% | 125 |
| Sep 15, 2026 | 64.55 | 65.35 | 64.00 | 65.00 | 65.00 | 1.96% | 187 |
| Sep 14, 2026 | 69.25 | 69.25 | 63.75 | 63.75 | 63.75 | -8.99% | 517 |
| Sep 11, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 0.21% | - |
| Sep 10, 2026 | 69.80 | 71.55 | 69.80 | 69.90 | 69.90 | -0.78% | 90 |
| Sep 9, 2026 | 70.90 | 71.05 | 70.30 | 70.45 | 70.45 | -0.07% | 78 |
| Sep 8, 2026 | 72.15 | 72.15 | 70.50 | 70.50 | 70.50 | -1.12% | 141 |
| Sep 7, 2026 | 71.10 | 71.30 | 71.10 | 71.30 | 71.30 | 1.06% | 150 |
| Sep 4, 2026 | 70.55 | 71.70 | 70.55 | 70.55 | 70.55 | 3.29% | 335 |
| Sep 3, 2026 | 69.55 | 69.55 | 68.30 | 68.30 | 68.30 | -2.22% | 50 |
| Sep 2, 2026 | 71.95 | 71.95 | 69.85 | 69.85 | 69.85 | -8.33% | 100 |
| Sep 1, 2026 | 77.95 | 77.95 | 76.20 | 76.20 | 76.20 | -1.68% | 50 |
| Aug 31, 2026 | 75.00 | 77.50 | 75.00 | 77.50 | 77.50 | 3.06% | 481 |
| Aug 28, 2026 | 72.85 | 75.20 | 72.85 | 75.20 | 75.20 | 3.01% | 707 |
| Aug 27, 2026 | 71.65 | 73.00 | 71.65 | 73.00 | 73.00 | 4.66% | 23 |
| Aug 26, 2026 | 69.30 | 69.75 | 69.30 | 69.75 | 69.75 | -0.71% | 50 |
| Aug 25, 2026 | 69.00 | 70.25 | 69.00 | 70.25 | 70.25 | 1.30% | 101 |
| Aug 24, 2026 | 68.35 | 69.35 | 68.35 | 69.35 | 69.35 | 0.95% | 282 |
| Aug 21, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 2.00% | - |
| Aug 20, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 1.20% | - |
| Aug 19, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 1.22% | - |
| Aug 18, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - | 200 |