Vossloh AG (FRA:VOS)
Germany · Delayed Price · Currency is EUR 72.85
-1.50 (-2.02%)
Last updated: Apr 24, 2026, 2:02 PM CET
FRA:VOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 73.05 | 73.95 | 70.65 | 71.70 | - | -3.82% | 4,097 |
| Apr 23, 2026 | 74.80 | 74.80 | 71.55 | 74.55 | 74.55 | -0.67% | 100 |
| Apr 22, 2026 | 77.75 | 78.20 | 75.05 | 75.05 | 75.05 | -2.85% | 22 |
| Apr 21, 2026 | 76.75 | 77.90 | 76.30 | 77.25 | 77.25 | 1.11% | 164 |
| Apr 20, 2026 | 76.70 | 77.00 | 76.40 | 76.40 | 76.40 | -1.29% | 150 |
| Apr 17, 2026 | 75.35 | 78.20 | 75.20 | 77.40 | 77.40 | 2.31% | 107 |
| Apr 16, 2026 | 74.70 | 75.65 | 74.60 | 75.65 | 75.65 | 1.68% | 70 |
| Apr 15, 2026 | 75.10 | 75.20 | 74.40 | 74.40 | 74.40 | -0.47% | 95 |
| Apr 14, 2026 | 74.40 | 75.60 | 74.40 | 74.75 | 74.75 | 0.40% | 30 |
| Apr 13, 2026 | 74.45 | 74.45 | 73.80 | 74.45 | 74.45 | -0.93% | - |
| Apr 10, 2026 | 75.70 | 75.70 | 75.15 | 75.15 | 75.15 | -0.79% | - |
| Apr 9, 2026 | 75.65 | 75.95 | 75.35 | 75.75 | 75.75 | -0.39% | 50 |
| Apr 8, 2026 | 71.95 | 76.15 | 71.00 | 76.05 | 76.05 | 7.42% | 379 |
| Apr 7, 2026 | 71.55 | 71.55 | 70.80 | 70.80 | 70.80 | -0.84% | 1,550 |
| Apr 2, 2026 | 71.80 | 71.90 | 71.10 | 71.40 | 71.40 | -2.33% | 380 |
| Apr 1, 2026 | 68.70 | 73.10 | 68.70 | 73.10 | 73.10 | 6.56% | 260 |
| Mar 31, 2026 | 66.40 | 68.60 | 66.40 | 68.60 | 68.60 | 3.78% | 40 |
| Mar 30, 2026 | 66.60 | 67.00 | 66.10 | 66.10 | 66.10 | -1.78% | 84 |
| Mar 27, 2026 | 68.90 | 68.90 | 66.90 | 67.30 | 67.30 | -2.60% | 300 |
| Mar 26, 2026 | 71.40 | 71.40 | 69.10 | 69.10 | 69.10 | -3.63% | 200 |
| Mar 25, 2026 | 71.00 | 72.90 | 71.00 | 71.70 | 71.70 | 2.14% | 54 |
| Mar 24, 2026 | 69.60 | 70.30 | 68.50 | 70.20 | 70.20 | 0.43% | 15 |
| Mar 23, 2026 | 69.00 | 70.00 | 66.30 | 69.90 | 69.90 | 0.58% | 86 |
| Mar 20, 2026 | 72.90 | 72.90 | 69.30 | 69.50 | 69.50 | -3.47% | 540 |
| Mar 19, 2026 | 69.30 | 72.30 | 69.30 | 72.00 | 72.00 | 1.12% | 25 |
| Mar 18, 2026 | 72.10 | 72.10 | 71.20 | 71.20 | 71.20 | - | 530 |
| Mar 17, 2026 | 70.20 | 71.20 | 69.50 | 71.20 | 71.20 | 0.99% | 21 |
| Mar 16, 2026 | 69.90 | 70.50 | 69.90 | 70.50 | 70.50 | 0.71% | 70 |
| Mar 13, 2026 | 72.60 | 72.60 | 70.00 | 70.00 | 70.00 | -3.71% | - |
| Mar 12, 2026 | 73.00 | 73.00 | 72.70 | 72.70 | 72.70 | -0.95% | - |
| Mar 11, 2026 | 73.10 | 73.40 | 72.90 | 73.40 | 73.40 | 2.51% | - |
| Mar 10, 2026 | 69.50 | 71.60 | 69.50 | 71.60 | 71.60 | 3.47% | 640 |
| Mar 9, 2026 | 69.90 | 69.90 | 66.60 | 69.20 | 69.20 | -2.12% | 381 |
| Mar 6, 2026 | 74.80 | 74.80 | 69.00 | 70.70 | 70.70 | -6.73% | 209 |
| Mar 5, 2026 | 78.40 | 78.70 | 75.10 | 75.80 | 75.80 | -3.56% | 200 |
| Mar 4, 2026 | 76.00 | 78.60 | 76.00 | 78.60 | 78.60 | 2.88% | 20 |
| Mar 3, 2026 | 79.80 | 79.80 | 76.40 | 76.40 | 76.40 | -5.80% | 238 |
| Mar 2, 2026 | 81.30 | 81.30 | 80.20 | 81.10 | 81.10 | -1.70% | 217 |
| Feb 27, 2026 | 82.20 | 82.60 | 82.20 | 82.50 | 82.50 | -0.12% | - |
| Feb 26, 2026 | 82.70 | 82.70 | 81.60 | 82.60 | 82.60 | - | 22 |
| Feb 25, 2026 | 83.40 | 83.40 | 82.60 | 82.60 | 82.60 | -0.72% | - |
| Feb 24, 2026 | 82.40 | 83.40 | 82.40 | 83.20 | 83.20 | 1.22% | 25 |
| Feb 23, 2026 | 82.70 | 82.70 | 82.10 | 82.20 | 82.20 | -1.20% | 25 |
| 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 |