Vishay Intertechnology, Inc. (FRA:VHY)
Germany · Delayed Price · Currency is EUR 11.61
+0.05 (0.48%)
Last updated: Dec 1, 2025, 8:13 AM CET
Vishay Intertechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | - | 0.48% | - |
| Nov 28, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -2.70% | - |
| Nov 27, 2025 | 11.53 | 11.87 | 11.53 | 11.87 | 11.87 | 3.85% | 50 |
| Nov 26, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 3.63% | - |
| Nov 25, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 1.94% | - |
| Nov 24, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 6.55% | - |
| Nov 21, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -5.71% | - |
| Nov 20, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1.46% | - |
| Nov 19, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.84% | - |
| Nov 18, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -6.10% | - |
| Nov 17, 2025 | 11.36 | 11.40 | 11.36 | 11.40 | 11.40 | -1.08% | 400 |
| Nov 14, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -5.30% | - |
| Nov 13, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.49% | - |
| Nov 12, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -2.59% | - |
| Nov 11, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.68% | - |
| Nov 10, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.60% | - |
| Nov 7, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -4.64% | - |
| Nov 6, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -5.02% | - |
| Nov 5, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -2.70% | - |
| Nov 4, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -2.53% | - |
| Nov 3, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.72% | - |
| Oct 31, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.46% | - |
| Oct 30, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.57% | - |
| Oct 29, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.49% | - |
| Oct 28, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1.62% | - |
| Oct 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.75% | - |
| Oct 24, 2025 | 14.51 | 14.91 | 14.51 | 14.91 | 14.91 | 2.97% | 24 |
| Oct 23, 2025 | 14.24 | 14.48 | 14.24 | 14.48 | 14.48 | -0.48% | 694 |
| Oct 22, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -2.42% | - |
| Oct 21, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 5.93% | - |
| Oct 20, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.85% | - |
| Oct 17, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.70% | - |
| Oct 16, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 5.06% | - |
| Oct 15, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 2.12% | - |
| Oct 14, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 8.03% | - |
| Oct 13, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -8.59% | - |
| Oct 10, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.37% | - |
| Oct 9, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 4.27% | - |
| Oct 8, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -3.67% | - |
| Oct 7, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.63% | - |
| Oct 6, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.89% | - |
| Oct 3, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 2.76% | - |
| Oct 2, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1.91% | - |
| Oct 1, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.08% | - |
| Sep 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.27% | - |
| Sep 29, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.03% | - |
| Sep 26, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -1.67% | - |
| Sep 25, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.43% | - |
| Sep 24, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.81% | - |
| Sep 23, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.50% | - |