Vishay Intertechnology, Inc. (FRA:VHY)
Germany · Delayed Price · Currency is EUR 16.65
+0.74 (4.68%)
At close: Jan 30, 2026
Vishay Intertechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.38 | 16.69 | 16.38 | 16.65 | 16.65 | 4.68% | 483 |
| Jan 29, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 3.31% | - |
| Jan 28, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.79% | - |
| Jan 27, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -1.56% | - |
| Jan 26, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -4.62% | - |
| Jan 23, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.56% | - |
| Jan 22, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 5.95% | - |
| Jan 21, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.18% | - |
| Jan 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.55% | - |
| Jan 19, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.59% | - |
| Jan 16, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 6.14% | - |
| Jan 15, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 6.11% | - |
| Jan 14, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.40% | - |
| Jan 13, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.07% | - |
| Jan 12, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.33% | - |
| Jan 9, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.22% | - |
| Jan 8, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 5.06% | - |
| Jan 6, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.27% | - |
| Jan 5, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 6.38% | - |
| Jan 2, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -2.36% | - |
| Dec 30, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.03% | - |
| Dec 29, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.39% | - |
| Dec 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 200 |
| Dec 22, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.20% | - |
| Dec 19, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.66% | - |
| Dec 18, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.95% | - |
| Dec 17, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.59% | - |
| Dec 16, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -2.35% | - |
| Dec 15, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -2.81% | - |
| Dec 12, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.83% | - |
| Dec 11, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 1.30% | - |
| Dec 10, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.50% | - |
| Dec 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.46% | - |
| Dec 8, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.23% | - |
| Dec 5, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 1.65% | - |
| Dec 4, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 6.81% | - |
| Dec 3, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 1.54% | - |
| Dec 2, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.62 | 0.90% | - |
| Dec 1, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.52 | 0.48% | - |
| Nov 28, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.46 | -2.70% | - |
| Nov 27, 2025 | 11.53 | 11.87 | 11.53 | 11.87 | 11.78 | 3.85% | 50 |
| Nov 26, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.35 | 3.63% | - |
| Nov 25, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 10.95 | 1.94% | - |
| Nov 24, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.74 | 6.55% | - |
| Nov 21, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.08 | -5.71% | - |
| Nov 20, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.69 | 1.46% | - |
| Nov 19, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.54 | -0.84% | - |
| Nov 18, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.63 | -6.10% | - |
| Nov 17, 2025 | 11.36 | 11.40 | 11.36 | 11.40 | 11.32 | -1.08% | 400 |
| Nov 14, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.44 | -5.30% | - |