Vossloh AG (FRA:VOS)
Germany · Delayed Price · Currency is EUR 76.30
+1.30 (1.73%)
At close: Dec 19, 2025
Vossloh AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 75.50 | 76.30 | 75.30 | 76.30 | 76.30 | 1.73% | 206 |
| Dec 18, 2025 | 74.90 | 76.30 | 74.90 | 75.00 | 75.00 | -0.53% | 3,428 |
| Dec 17, 2025 | 76.60 | 76.70 | 75.00 | 75.40 | 75.40 | -1.44% | 1 |
| Dec 16, 2025 | 76.30 | 76.70 | 75.80 | 76.50 | 76.50 | 0.53% | 72 |
| Dec 15, 2025 | 77.60 | 77.60 | 75.70 | 76.10 | 76.10 | 0.13% | 140 |
| Dec 12, 2025 | 75.90 | 76.80 | 75.90 | 76.00 | 76.00 | -0.13% | 225 |
| Dec 11, 2025 | 75.80 | 76.20 | 75.80 | 76.10 | 76.10 | -0.39% | - |
| Dec 10, 2025 | 75.30 | 76.40 | 75.30 | 76.40 | 76.40 | 1.06% | 3 |
| Dec 9, 2025 | 74.90 | 76.60 | 74.60 | 75.60 | 75.60 | 0.93% | 333 |
| Dec 8, 2025 | 72.20 | 74.90 | 71.90 | 74.90 | 74.90 | 3.88% | 95 |
| Dec 5, 2025 | 70.50 | 72.10 | 70.50 | 72.10 | 72.10 | 2.12% | 18 |
| Dec 4, 2025 | 69.60 | 70.60 | 69.60 | 70.60 | 70.60 | 1.58% | - |
| Dec 3, 2025 | 69.40 | 69.60 | 69.40 | 69.50 | 69.50 | -0.43% | - |
| Dec 2, 2025 | 69.60 | 69.90 | 69.60 | 69.80 | 69.80 | 0.58% | 20 |
| Dec 1, 2025 | 68.40 | 69.40 | 68.20 | 69.40 | 69.40 | 0.14% | 50 |
| Nov 28, 2025 | 69.80 | 69.80 | 69.30 | 69.30 | 69.30 | -0.86% | 86 |
| Nov 27, 2025 | 69.80 | 69.90 | 69.70 | 69.90 | 69.90 | - | - |
| Nov 26, 2025 | 68.70 | 69.90 | 68.70 | 69.90 | 69.90 | 1.90% | 266 |
| Nov 25, 2025 | 69.10 | 69.10 | 67.90 | 68.60 | 68.60 | 0.15% | 85 |
| Nov 24, 2025 | 67.70 | 68.50 | 67.60 | 68.50 | 68.50 | 0.88% | 62 |
| Nov 21, 2025 | 67.90 | 67.90 | 67.10 | 67.90 | 67.90 | -0.88% | 175 |
| Nov 20, 2025 | 69.60 | 69.60 | 68.50 | 68.50 | 68.50 | -1.86% | 150 |
| Nov 19, 2025 | 68.50 | 69.80 | 68.10 | 69.80 | 69.80 | 1.90% | 116 |
| Nov 18, 2025 | 68.80 | 68.80 | 68.00 | 68.50 | 68.50 | -1.01% | 230 |
| Nov 17, 2025 | 69.50 | 69.50 | 69.20 | 69.20 | 69.20 | -0.14% | 31 |
| Nov 14, 2025 | 69.60 | 69.60 | 68.00 | 69.30 | 69.30 | -1.00% | 60 |
| Nov 13, 2025 | 69.90 | 70.20 | 69.90 | 70.00 | 70.00 | 0.43% | 167 |
| Nov 12, 2025 | 69.70 | 70.10 | 69.60 | 69.70 | 69.70 | - | - |
| Nov 11, 2025 | 70.10 | 70.10 | 69.00 | 69.70 | 69.70 | -1.13% | 85 |
| Nov 10, 2025 | 70.70 | 71.40 | 70.00 | 70.50 | 70.50 | 0.43% | 1,245 |
| Nov 7, 2025 | 70.00 | 70.30 | 69.30 | 70.20 | 70.20 | - | 198 |
| Nov 6, 2025 | 72.20 | 72.20 | 70.00 | 70.20 | 70.20 | -3.17% | 440 |
| Nov 5, 2025 | 71.80 | 72.50 | 71.60 | 72.50 | 72.50 | 0.55% | 531 |
| Nov 4, 2025 | 77.30 | 77.30 | 72.10 | 72.10 | 72.10 | -7.56% | 132 |
| Nov 3, 2025 | 78.90 | 79.30 | 78.00 | 78.00 | 78.00 | -1.14% | 436 |
| Oct 31, 2025 | 78.10 | 79.60 | 77.70 | 78.90 | 78.90 | 1.41% | 94 |
| Oct 30, 2025 | 78.50 | 79.10 | 77.80 | 77.80 | 77.80 | 1.04% | 351 |
| Oct 29, 2025 | 75.50 | 77.00 | 75.50 | 77.00 | 77.00 | 1.99% | 459 |
| Oct 28, 2025 | 83.20 | 83.20 | 75.50 | 75.50 | 75.50 | -11.18% | 180 |
| Oct 27, 2025 | 83.70 | 85.50 | 83.60 | 85.00 | 85.00 | 1.80% | 140 |
| Oct 24, 2025 | 84.10 | 84.90 | 83.50 | 83.50 | 83.50 | -0.48% | 181 |
| Oct 23, 2025 | 83.50 | 84.40 | 83.50 | 83.90 | 83.90 | 0.36% | - |
| Oct 22, 2025 | 83.30 | 83.60 | 82.70 | 83.60 | 83.60 | 0.48% | 494 |
| Oct 21, 2025 | 84.70 | 84.90 | 83.20 | 83.20 | 83.20 | -1.77% | - |
| Oct 20, 2025 | 80.60 | 85.70 | 80.50 | 84.70 | 84.70 | 5.22% | 250 |
| Oct 17, 2025 | 80.40 | 80.70 | 79.30 | 80.50 | 80.50 | -0.62% | 215 |
| Oct 16, 2025 | 77.80 | 81.00 | 77.80 | 81.00 | 81.00 | 3.58% | 370 |
| Oct 15, 2025 | 82.80 | 83.00 | 78.20 | 78.20 | 78.20 | -10.22% | 776 |
| Oct 14, 2025 | 87.60 | 87.60 | 86.70 | 87.10 | 87.10 | -0.91% | 36 |
| Oct 13, 2025 | 85.90 | 88.00 | 85.90 | 87.90 | 87.90 | 1.38% | 350 |