Friedrich Vorwerk Group SE (FRA:VH2)
Germany · Delayed Price · Currency is EUR 66.15
+0.45 (0.68%)
At close: Sep 18, 2026
FRA:VH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |