Vossloh AG (FRA:VOS)
Germany · Delayed Price · Currency is EUR 88.40
-2.80 (-3.07%)
At close: Sep 26, 2025
Vossloh AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 88.10 | 89.90 | 88.10 | 89.90 | 89.90 | 1.01% | 455 |
| Sep 26, 2025 | 91.40 | 91.40 | 89.00 | 89.00 | 89.00 | -1.33% | 530 |
| Sep 25, 2025 | 91.30 | 91.30 | 90.20 | 90.20 | 90.20 | -0.88% | 40 |
| Sep 24, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -1.73% | 20 |
| Sep 23, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 0.33% | 1,066 |
| Sep 22, 2025 | 93.10 | 93.10 | 91.80 | 92.30 | 92.30 | -1.18% | 1,066 |
| Sep 19, 2025 | 91.60 | 93.80 | 91.60 | 93.40 | 93.40 | 1.74% | 170 |
| Sep 18, 2025 | 90.50 | 91.80 | 90.50 | 91.80 | 91.80 | 3.26% | 358 |
| Sep 17, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 0.34% | 185 |
| Sep 16, 2025 | 89.90 | 90.80 | 88.60 | 88.60 | 88.60 | -1.12% | 185 |
| Sep 15, 2025 | 88.60 | 90.10 | 88.60 | 89.60 | 89.60 | 1.36% | 107 |
| Sep 12, 2025 | 88.30 | 88.40 | 88.30 | 88.40 | 88.40 | 1.61% | 6 |
| Sep 11, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.80% | 20 |
| Sep 10, 2025 | 87.10 | 87.70 | 87.10 | 87.70 | 87.70 | 1.86% | 100 |
| Sep 9, 2025 | 87.10 | 87.10 | 86.10 | 86.10 | 86.10 | -1.26% | 30 |
| Sep 8, 2025 | 85.10 | 87.20 | 85.10 | 87.20 | 87.20 | 0.23% | 109 |
| Sep 5, 2025 | 84.00 | 87.00 | 84.00 | 87.00 | 87.00 | 4.69% | 1 |
| Sep 4, 2025 | 83.40 | 83.40 | 83.10 | 83.10 | 83.10 | 0.24% | 5 |
| Sep 3, 2025 | 82.80 | 82.90 | 82.80 | 82.90 | 82.90 | -0.72% | 1 |
| Sep 2, 2025 | 82.80 | 83.50 | 82.20 | 83.50 | 83.50 | - | 257 |
| Sep 1, 2025 | 84.30 | 84.30 | 82.80 | 83.50 | 83.50 | -0.71% | 206 |
| Aug 29, 2025 | 86.80 | 87.90 | 84.10 | 84.10 | 84.10 | -3.22% | 418 |
| Aug 28, 2025 | 87.70 | 87.70 | 86.60 | 86.90 | 86.90 | -2.36% | 50 |
| Aug 27, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.11% | 45 |
| Aug 26, 2025 | 89.70 | 89.70 | 89.10 | 89.10 | 89.10 | -0.22% | 45 |
| Aug 25, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | 0.22% | 25 |
| Aug 22, 2025 | 88.30 | 89.10 | 88.30 | 89.10 | 89.10 | 2.41% | 28 |
| Aug 21, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.34% | 120 |
| Aug 20, 2025 | 87.80 | 87.80 | 87.30 | 87.30 | 87.30 | -1.69% | 120 |
| Aug 19, 2025 | 89.10 | 89.10 | 88.80 | 88.80 | 88.80 | - | 160 |
| Aug 18, 2025 | 88.60 | 88.80 | 88.60 | 88.80 | 88.80 | 0.34% | 60 |
| Aug 15, 2025 | 89.60 | 89.60 | 88.50 | 88.50 | 88.50 | -0.56% | 59 |
| Aug 14, 2025 | 88.10 | 90.80 | 88.10 | 89.00 | 89.00 | 1.83% | 73 |
| Aug 13, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -0.11% | 15 |
| Aug 12, 2025 | 86.50 | 87.50 | 86.50 | 87.50 | 87.50 | 0.81% | 15 |
| Aug 11, 2025 | 87.20 | 87.20 | 86.80 | 86.80 | 86.80 | -0.23% | 103 |
| Aug 8, 2025 | 86.70 | 87.00 | 86.70 | 87.00 | 87.00 | -0.11% | 1 |
| Aug 7, 2025 | 86.50 | 87.10 | 86.50 | 87.10 | 87.10 | 0.23% | 30 |
| Aug 6, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - | 613 |
| Aug 5, 2025 | 86.00 | 86.90 | 86.00 | 86.90 | 86.90 | 1.28% | 613 |
| Aug 4, 2025 | 85.00 | 85.80 | 85.00 | 85.80 | 85.80 | 1.18% | 252 |
| Aug 1, 2025 | 85.30 | 85.30 | 84.30 | 84.80 | 84.80 | -1.40% | 240 |
| Jul 31, 2025 | 87.10 | 87.10 | 86.00 | 86.00 | 86.00 | -3.15% | 200 |
| Jul 30, 2025 | 87.70 | 88.80 | 87.70 | 88.80 | 88.80 | 1.02% | 107 |
| Jul 29, 2025 | 90.10 | 90.30 | 87.90 | 87.90 | 87.90 | -2.77% | 169 |
| Jul 28, 2025 | 88.60 | 90.40 | 88.60 | 90.40 | 90.40 | 2.03% | 50 |
| Jul 25, 2025 | 91.00 | 91.00 | 87.20 | 88.60 | 88.60 | -2.64% | 205 |
| Jul 24, 2025 | 86.50 | 93.70 | 86.50 | 91.00 | 91.00 | 6.31% | 3,918 |
| Jul 23, 2025 | 86.20 | 86.60 | 84.90 | 85.60 | 85.60 | -0.23% | 635 |
| Jul 22, 2025 | 87.30 | 87.50 | 85.80 | 85.80 | 85.80 | -2.17% | 562 |