Vishay Intertechnology, Inc. (FRA:VHY)
Germany · Delayed Price · Currency is EUR 27.59
+0.42 (1.55%)
At close: Sep 18, 2026
FRA:VHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.61 | -1.24% | - |
| Aug 13, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 28.97 | 1.32% | - |
| Aug 12, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.59 | -0.59% | - |
| Aug 11, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.76 | -5.41% | 1,900 |
| Aug 10, 2026 | 30.41 | 30.50 | 30.41 | 30.50 | 30.40 | 9.24% | 1,900 |
| Aug 7, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.83 | -1.97% | - |
| Aug 6, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.39 | -19.48% | - |
| Aug 5, 2026 | 35.00 | 35.37 | 35.00 | 35.37 | 35.26 | 12.21% | 115 |
| Aug 4, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.42 | 6.41% | 100 |
| Aug 3, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.53 | -3.08% | - |
| Jul 31, 2026 | 29.02 | 30.56 | 29.02 | 30.56 | 30.46 | 18.68% | 1,100 |
| Jul 30, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.67 | -7.37% | - |
| Jul 29, 2026 | 28.09 | 28.09 | 27.46 | 27.80 | 27.71 | -12.22% | 2,573 |
| Jul 28, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.57 | -5.94% | 178 |
| Jul 27, 2026 | 33.67 | 33.67 | 33.67 | 33.67 | 33.56 | -4.40% | - |
| Jul 24, 2026 | 35.22 | 35.22 | 35.22 | 35.22 | 35.11 | 2.21% | - |
| Jul 23, 2026 | 34.46 | 34.46 | 34.46 | 34.46 | 34.35 | 1.09% | - |
| Jul 22, 2026 | 34.09 | 34.09 | 34.09 | 34.09 | 33.98 | 5.28% | - |
| Jul 21, 2026 | 32.38 | 32.38 | 32.38 | 32.38 | 32.28 | -0.52% | - |
| Jul 20, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.45 | 5.99% | - |
| Jul 17, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.61 | -12.08% | 115 |
| Jul 16, 2026 | 34.93 | 34.93 | 34.93 | 34.93 | 34.82 | -3.77% | - |
| Jul 15, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.18 | -0.87% | - |
| Jul 14, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.50 | -1.08% | - |
| Jul 13, 2026 | 38.04 | 38.05 | 37.02 | 37.02 | 36.90 | -1.65% | 135 |