Vossloh AG (FRA:VOS)
Germany · Delayed Price · Currency is EUR 83.20
-0.20 (-0.24%)
At close: Feb 20, 2026
Vossloh AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 83.80 | 83.80 | 83.20 | 83.20 | 83.20 | -0.24% | 77 |
| Feb 19, 2026 | 83.70 | 83.70 | 83.10 | 83.40 | 83.40 | -0.24% | 203 |
| Feb 18, 2026 | 83.50 | 83.90 | 83.50 | 83.60 | 83.60 | 0.12% | 40 |
| Feb 17, 2026 | 82.20 | 83.50 | 82.20 | 83.50 | 83.50 | 0.85% | - |
| Feb 16, 2026 | 82.40 | 83.00 | 82.20 | 82.80 | 82.80 | 0.12% | 252 |
| Feb 13, 2026 | 81.10 | 82.70 | 81.00 | 82.70 | 82.70 | 1.60% | 62 |
| Feb 12, 2026 | 82.20 | 82.40 | 81.40 | 81.40 | 81.40 | -0.97% | 200 |
| Feb 11, 2026 | 81.20 | 82.20 | 81.20 | 82.20 | 82.20 | 0.98% | - |
| Feb 10, 2026 | 85.00 | 85.00 | 81.40 | 81.40 | 81.40 | -4.01% | - |
| Feb 9, 2026 | 83.00 | 84.80 | 82.90 | 84.80 | 84.80 | 2.54% | 130 |
| Feb 6, 2026 | 84.40 | 84.50 | 82.70 | 82.70 | 82.70 | -1.66% | 70 |
| Feb 5, 2026 | 85.60 | 85.60 | 83.80 | 84.10 | 84.10 | -1.98% | 100 |
| Feb 4, 2026 | 85.10 | 86.10 | 84.00 | 85.80 | 85.80 | 1.06% | 51 |
| Feb 3, 2026 | 83.60 | 84.90 | 83.60 | 84.90 | 84.90 | 1.56% | - |
| Feb 2, 2026 | 80.60 | 84.00 | 80.60 | 83.60 | 83.60 | 3.59% | 150 |
| Jan 30, 2026 | 82.30 | 82.90 | 80.70 | 80.70 | 80.70 | -2.77% | 70 |
| Jan 29, 2026 | 81.30 | 83.00 | 81.30 | 83.00 | 83.00 | 1.72% | 41 |
| Jan 28, 2026 | 80.10 | 81.60 | 80.10 | 81.60 | 81.60 | 2.13% | 100 |
| Jan 27, 2026 | 81.00 | 81.10 | 79.90 | 79.90 | 79.90 | -0.99% | 266 |
| Jan 26, 2026 | 82.10 | 82.10 | 80.70 | 80.70 | 80.70 | -1.34% | 155 |
| Jan 23, 2026 | 83.00 | 83.00 | 81.70 | 81.80 | 81.80 | -1.33% | 2 |
| Jan 22, 2026 | 81.10 | 82.90 | 79.30 | 82.90 | 82.90 | 2.22% | 70 |
| Jan 21, 2026 | 79.40 | 81.10 | 78.40 | 81.10 | 81.10 | 2.01% | 270 |
| Jan 20, 2026 | 83.40 | 83.40 | 79.50 | 79.50 | 79.50 | -5.24% | 378 |
| Jan 19, 2026 | 83.20 | 83.90 | 82.80 | 83.90 | 83.90 | - | 27 |
| Jan 16, 2026 | 84.60 | 84.90 | 83.90 | 83.90 | 83.90 | -1.29% | 96 |
| Jan 15, 2026 | 80.70 | 85.00 | 80.70 | 85.00 | 85.00 | 5.72% | 305 |
| Jan 14, 2026 | 80.50 | 81.10 | 80.40 | 80.40 | 80.40 | -0.12% | - |
| Jan 13, 2026 | 81.10 | 81.10 | 80.50 | 80.50 | 80.50 | -0.49% | 120 |
| Jan 12, 2026 | 78.60 | 80.90 | 78.30 | 80.90 | 80.90 | 3.32% | 190 |
| Jan 9, 2026 | 79.90 | 80.40 | 78.30 | 78.30 | 78.30 | -2.25% | 47 |
| Jan 8, 2026 | 81.40 | 81.40 | 80.10 | 80.10 | 80.10 | -1.23% | 25 |
| Jan 7, 2026 | 80.60 | 81.70 | 80.60 | 81.10 | 81.10 | 0.50% | 504 |
| Jan 6, 2026 | 79.60 | 80.70 | 79.40 | 80.70 | 80.70 | 1.38% | 101 |
| Jan 5, 2026 | 78.90 | 79.60 | 78.00 | 79.60 | 79.60 | 1.40% | 688 |
| Jan 2, 2026 | 76.70 | 78.50 | 76.10 | 78.50 | 78.50 | 3.15% | 445 |
| Dec 30, 2025 | 75.80 | 76.10 | 75.80 | 76.10 | 76.10 | 0.40% | 80 |
| Dec 29, 2025 | 75.70 | 75.90 | 75.40 | 75.80 | 75.80 | 0.66% | 424 |
| Dec 23, 2025 | 76.10 | 76.30 | 74.90 | 75.30 | 75.30 | -0.92% | 533 |
| Dec 22, 2025 | 75.90 | 76.30 | 75.70 | 76.00 | 76.00 | -0.39% | 69 |
| 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 |