Vossloh AG (FRA:VOS)
Germany flag Germany · Delayed Price · Currency is EUR
85.20
+4.80 (5.97%)
Last updated: Oct 20, 2025, 9:28 AM CET

Vossloh AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202583.3083.6082.7083.6083.600.48%494
Oct 21, 202584.7084.9083.2083.2083.20-1.77%250
Oct 20, 202580.6085.7080.5084.7084.705.22%250
Oct 17, 202580.4080.7079.3080.5080.50-0.62%215
Oct 16, 202577.8081.0077.8081.0081.003.58%370
Oct 15, 202582.8083.0078.2078.2078.20-10.22%776
Oct 14, 202587.6087.6086.7087.1087.10-0.91%36
Oct 13, 202585.9088.0085.9087.9087.901.38%350
Oct 10, 202589.3089.4086.7086.7086.70-3.02%55
Oct 9, 202587.9089.4087.2089.4089.401.94%87
Oct 8, 202587.5087.9087.5087.7087.700.46%3
Oct 7, 202587.2088.2087.1087.3087.300.46%-
Oct 6, 202586.9087.3086.8086.9086.90-0.34%66
Oct 3, 202589.2089.4087.2087.2087.20-2.57%495
Oct 2, 202588.9089.5088.5089.5089.502.05%128
Oct 1, 202589.6089.6087.0087.7087.70-3.41%1,447
Sep 30, 202588.9090.8088.9090.8090.801.00%54
Sep 29, 202588.1089.9088.1089.9089.901.01%455
Sep 26, 202591.4091.4089.0089.0089.00-1.33%530
Sep 25, 202591.3091.3090.2090.2090.20-0.88%594
Sep 24, 202593.0093.0091.0091.0091.00-1.73%1,805
Sep 23, 202592.6092.6092.6092.6092.600.33%1,066
Sep 22, 202593.1093.1091.8092.3092.30-1.18%1,066
Sep 19, 202591.6093.8091.6093.4093.401.74%170
Sep 18, 202590.5091.8090.5091.8091.803.26%358
Sep 17, 202588.9088.9088.9088.9088.900.34%185
Sep 16, 202589.9090.8088.6088.6088.60-1.12%185
Sep 15, 202588.6090.1088.6089.6089.601.36%107
Sep 12, 202588.3088.4088.3088.4088.401.61%6
Sep 11, 202587.0087.0087.0087.0087.00-0.80%20
Sep 10, 202587.1087.7087.1087.7087.701.86%100
Sep 9, 202587.1087.1086.1086.1086.10-1.26%30
Sep 8, 202585.1087.2085.1087.2087.200.23%109
Sep 5, 202584.0087.0084.0087.0087.004.69%1
Sep 4, 202583.4083.4083.1083.1083.100.24%5
Sep 3, 202582.8082.9082.8082.9082.90-0.72%1
Sep 2, 202582.8083.5082.2083.5083.50-257
Sep 1, 202584.3084.3082.8083.5083.50-0.71%206
Aug 29, 202586.8087.9084.1084.1084.10-3.22%418
Aug 28, 202587.7087.7086.6086.9086.90-2.36%50
Aug 27, 202589.0089.0089.0089.0089.00-0.11%45
Aug 26, 202589.7089.7089.1089.1089.10-0.22%45
Aug 25, 202589.3089.3089.3089.3089.300.22%25
Aug 22, 202588.3089.1088.3089.1089.102.41%28
Aug 21, 202587.0087.0087.0087.0087.00-0.34%120
Aug 20, 202587.8087.8087.3087.3087.30-1.69%120
Aug 19, 202589.1089.1088.8088.8088.80-160
Aug 18, 202588.6088.8088.6088.8088.800.34%60
Aug 15, 202589.6089.6088.5088.5088.50-0.56%59
Aug 14, 202588.1090.8088.1089.0089.001.83%73