Vishay Intertechnology, Inc. (FRA:VHY)
Germany · Delayed Price · Currency is EUR 24.60
-1.11 (-4.32%)
At close: Oct 23, 2026
FRA:VHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.59 | 24.60 | 23.59 | 24.60 | 24.60 | -4.32% | 200 |
| Oct 22, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 2.80% | 212 |
| Oct 21, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.16% | - |
| Oct 20, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.01% | - |
| Oct 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.32% | - |
| Oct 16, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.99% | - |
| Oct 15, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -10.34% | - |
| Oct 14, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.39% | - |
| Oct 13, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -7.25% | - |
| Oct 12, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.10% | - |
| Oct 9, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -6.79% | - |
| Oct 8, 2026 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | -1.57% | - |
| Oct 7, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.67% | - |
| Oct 6, 2026 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -3.13% | - |
| Oct 5, 2026 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 10.90% | - |
| Oct 2, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 3.03% | - |
| Oct 1, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 4.84% | - |
| Sep 30, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 1.07% | - |
| Sep 29, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.43% | - |
| Sep 28, 2026 | 27.86 | 27.87 | 27.86 | 27.87 | 27.87 | 0.40% | 115 |
| Sep 25, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -1.35% | - |
| Sep 24, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -2.22% | - |
| Sep 23, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 2.02% | - |
| Sep 22, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.21% | - |
| Sep 21, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 2.46% | - |
| Sep 18, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 1.55% | - |
| Sep 17, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.37% | - |
| Sep 16, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 2.65% | - |
| Sep 15, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -4.00% | - |
| Sep 14, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 2.61% | - |
| Sep 11, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.45% | - |
| Sep 10, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.13% | - |
| Sep 9, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.85 | 1.01% | - |
| Sep 8, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.58 | -0.49% | - |
| Sep 7, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.71 | 3.04% | - |
| Sep 4, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 25.93 | -0.46% | - |
| Sep 3, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.05 | 3.44% | - |
| Sep 2, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.18 | -2.85% | - |
| Sep 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.92 | -0.38% | - |
| Aug 31, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.02 | -2.54% | - |
| Aug 28, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.69 | -0.85% | - |
| Aug 27, 2026 | 25.93 | 27.01 | 25.93 | 27.01 | 26.92 | 1.27% | - |
| Aug 26, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.58 | 2.07% | - |
| Aug 25, 2026 | 25.99 | 26.13 | 25.99 | 26.13 | 26.05 | 2.23% | - |
| Aug 24, 2026 | 26.58 | 26.58 | 25.56 | 25.56 | 25.48 | -5.02% | 1,100 |
| Aug 21, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.82 | -2.89% | - |
| Aug 20, 2026 | 27.20 | 27.71 | 27.20 | 27.71 | 27.62 | -1.91% | 115 |
| Aug 19, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.16 | -5.39% | - |
| Aug 18, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.76 | -2.10% | - |
| Aug 17, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.40 | 6.27% | - |