Vossloh AG (FRA:VOS)
Germany · Delayed Price · Currency is EUR 80.70
-2.30 (-2.77%)
At close: Jan 30, 2026
Vossloh AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |