Vishay Intertechnology, Inc. (FRA:VHY)
Germany · Delayed Price · Currency is EUR 13.67
-0.03 (-0.22%)
At close: Jan 9, 2026
Vishay Intertechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 13, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.08 | -0.49% | - |
| Nov 12, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.14 | -2.59% | - |
| Nov 11, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.46 | 0.68% | - |
| Nov 10, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.38 | -0.60% | - |
| Nov 7, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.45 | -4.64% | - |
| Nov 6, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.06 | -5.02% | - |
| Nov 5, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.75 | -2.70% | - |
| Nov 4, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.13 | -2.53% | - |
| Nov 3, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.50 | 0.72% | - |
| Oct 31, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.39 | -1.46% | - |
| Oct 30, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.61 | -1.57% | - |
| Oct 29, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.84 | 1.49% | - |
| Oct 28, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.62 | 1.62% | - |
| Oct 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.39 | -2.75% | - |
| Oct 24, 2025 | 14.51 | 14.91 | 14.51 | 14.91 | 14.80 | 2.97% | 24 |