Vossloh AG (FRA:VOS)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 250 |
| 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 |
| Oct 10, 2025 | 89.30 | 89.40 | 86.70 | 86.70 | 86.70 | -3.02% | 55 |
| Oct 9, 2025 | 87.90 | 89.40 | 87.20 | 89.40 | 89.40 | 1.94% | 87 |
| Oct 8, 2025 | 87.50 | 87.90 | 87.50 | 87.70 | 87.70 | 0.46% | 3 |
| Oct 7, 2025 | 87.20 | 88.20 | 87.10 | 87.30 | 87.30 | 0.46% | - |
| Oct 6, 2025 | 86.90 | 87.30 | 86.80 | 86.90 | 86.90 | -0.34% | 66 |
| Oct 3, 2025 | 89.20 | 89.40 | 87.20 | 87.20 | 87.20 | -2.57% | 495 |
| Oct 2, 2025 | 88.90 | 89.50 | 88.50 | 89.50 | 89.50 | 2.05% | 128 |
| Oct 1, 2025 | 89.60 | 89.60 | 87.00 | 87.70 | 87.70 | -3.41% | 1,447 |
| Sep 30, 2025 | 88.90 | 90.80 | 88.90 | 90.80 | 90.80 | 1.00% | 54 |
| 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% | 594 |
| Sep 24, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -1.73% | 1,805 |
| 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 |