Friedrich Vorwerk Group SE (FRA:VH2)
Germany · Delayed Price · Currency is EUR 69.75
-0.50 (-0.71%)
At close: Aug 26, 2026
FRA:VH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 67.65 | 67.65 | 65.75 | 65.75 | 65.75 | -1.50% | 263 |
| Aug 14, 2026 | 66.10 | 67.40 | 64.00 | 66.75 | 66.75 | 1.14% | 263 |
| Aug 13, 2026 | 68.05 | 68.05 | 66.00 | 66.00 | 66.00 | -3.44% | 20 |
| Aug 12, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -1.01% | - |
| Aug 11, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -1.22% | 180 |
| Aug 10, 2026 | 68.80 | 69.90 | 68.80 | 69.90 | 69.90 | 3.48% | 180 |
| Aug 7, 2026 | 67.15 | 67.55 | 67.15 | 67.55 | 67.55 | 0.52% | 15 |
| Aug 6, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -1.32% | - |
| Aug 5, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 3.89% | - |
| Aug 4, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | -1.28% | - |
| Aug 3, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.53% | - |
| Jul 31, 2026 | 67.15 | 67.15 | 66.05 | 66.05 | 66.05 | - | 290 |
| Jul 30, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -1.86% | - |
| Jul 29, 2026 | 67.95 | 67.95 | 66.80 | 67.30 | 67.30 | -3.93% | 862 |
| Jul 28, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -2.37% | - |
| Jul 27, 2026 | 72.10 | 72.10 | 71.75 | 71.75 | 71.75 | 1.70% | 58 |
| Jul 24, 2026 | 71.75 | 71.85 | 70.45 | 70.55 | 70.55 | -2.22% | 290 |
| Jul 23, 2026 | 74.50 | 74.50 | 72.15 | 72.15 | 72.15 | -2.89% | 143 |
| Jul 22, 2026 | 73.05 | 75.10 | 72.55 | 74.30 | 74.30 | 11.23% | 2,001 |
| Jul 21, 2026 | 67.40 | 67.40 | 66.80 | 66.80 | 66.80 | -0.52% | 108 |
| Jul 20, 2026 | 61.00 | 67.35 | 61.00 | 67.15 | 67.15 | 11.92% | 714 |
| Jul 17, 2026 | 61.75 | 61.75 | 60.00 | 60.00 | 60.00 | -3.61% | 34 |
| Jul 16, 2026 | 65.00 | 65.00 | 62.25 | 62.25 | 62.25 | -1.89% | 340 |
| Jul 15, 2026 | 64.55 | 64.55 | 63.45 | 63.45 | 63.45 | 0.87% | 100 |
| Jul 14, 2026 | 64.15 | 64.65 | 62.90 | 62.90 | 62.90 | -0.87% | 520 |
| Jul 13, 2026 | 65.15 | 65.15 | 63.45 | 63.45 | 63.45 | -3.50% | 339 |
| Jul 10, 2026 | 66.40 | 66.85 | 65.65 | 65.75 | 65.75 | -1.79% | 200 |
| Jul 9, 2026 | 66.70 | 67.70 | 66.70 | 66.95 | 66.95 | -0.22% | 301 |
| Jul 8, 2026 | 67.55 | 67.55 | 66.75 | 67.10 | 67.10 | -1.03% | 650 |
| Jul 7, 2026 | 70.10 | 71.15 | 67.80 | 67.80 | 67.80 | -3.97% | 450 |
| Jul 6, 2026 | 71.55 | 71.55 | 69.10 | 70.60 | 70.60 | 0.64% | 176 |
| Jul 3, 2026 | 68.25 | 70.15 | 68.05 | 70.15 | 70.15 | 2.48% | 180 |
| Jul 2, 2026 | 67.40 | 68.85 | 66.20 | 68.45 | 68.45 | 1.56% | 228 |
| Jul 1, 2026 | 68.20 | 68.75 | 67.20 | 67.40 | 67.40 | -0.30% | 923 |
| Jun 30, 2026 | 68.25 | 69.90 | 66.85 | 67.60 | 67.60 | -1.96% | 2,489 |
| Jun 29, 2026 | 70.45 | 70.45 | 68.95 | 68.95 | 68.95 | 2.07% | 22 |
| Jun 26, 2026 | 67.10 | 67.60 | 66.70 | 67.55 | 67.55 | -0.59% | 179 |
| Jun 25, 2026 | 70.40 | 70.40 | 67.95 | 67.95 | 67.95 | -3.00% | 150 |
| Jun 24, 2026 | 70.35 | 70.35 | 69.80 | 70.05 | 70.05 | -1.62% | 263 |
| Jun 23, 2026 | 69.40 | 71.20 | 69.40 | 71.20 | 71.20 | 0.71% | 30 |
| Jun 22, 2026 | 69.95 | 70.70 | 69.35 | 70.70 | 70.70 | 0.43% | 147 |
| Jun 19, 2026 | 69.45 | 70.40 | 69.45 | 70.40 | 70.40 | 0.79% | 63 |
| Jun 18, 2026 | 68.95 | 70.15 | 68.45 | 69.85 | 69.85 | 2.72% | 202 |