Vossloh AG (LON:0N2Z)
London · Delayed Price · Currency is GBP · Price in EUR 88.80
+0.30 (0.34%)
At close: Sep 12, 2025
Vossloh AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 89.10 | 90.70 | 88.50 | 90.28 | 90.28 | 0.82% | 3,913 |
| Sep 16, 2025 | 90.05 | 90.80 | 88.90 | 89.55 | 89.55 | -0.17% | 36,119 |
| Sep 15, 2025 | 88.70 | 90.00 | 88.80 | 89.70 | 89.70 | 1.01% | 637 |
| Sep 12, 2025 | 88.10 | 89.20 | 87.60 | 88.80 | 88.80 | 0.34% | 4 |
| Sep 11, 2025 | 87.65 | 89.50 | 87.80 | 88.50 | 88.50 | 1.37% | 22 |
| Sep 10, 2025 | 87.25 | 87.60 | 86.60 | 87.30 | 87.30 | 0.87% | 41 |
| Sep 9, 2025 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | -0.40% | - |
| Sep 8, 2025 | 85.30 | 86.90 | 85.50 | 86.90 | 86.90 | 2.35% | 4,010 |
| Sep 5, 2025 | 83.55 | 85.00 | 84.90 | 84.90 | 84.90 | 1.56% | 75 |
| Sep 4, 2025 | 83.25 | 83.60 | 83.20 | 83.60 | 83.60 | -0.12% | 1 |
| Sep 3, 2025 | 83.55 | 83.70 | 82.70 | 83.70 | 83.70 | 2.20% | 622 |
| Sep 2, 2025 | 83.55 | 83.60 | 81.80 | 81.90 | 81.90 | -3.53% | 156 |
| Sep 1, 2025 | 84.40 | 84.90 | 83.50 | 84.90 | 84.90 | 0.35% | 1,107 |
| Aug 29, 2025 | 86.75 | 87.40 | 84.60 | 84.60 | 84.60 | -2.65% | 237 |
| Aug 28, 2025 | 88.40 | 86.90 | 86.60 | 86.90 | 86.90 | -1.25% | 59 |
| Aug 27, 2025 | 88.90 | 88.10 | 88.00 | 88.00 | 88.00 | 0.69% | 66 |
| Aug 26, 2025 | 89.10 | 89.20 | 86.80 | 87.40 | 87.40 | -3.10% | 114 |
| Aug 25, 2025 | 89.80 | 90.40 | 89.70 | 90.20 | 90.20 | 1.58% | 118 |
| Aug 22, 2025 | 88.70 | 89.10 | 88.90 | 88.80 | 88.80 | 0.68% | - |
| Aug 21, 2025 | 87.35 | 88.30 | 88.20 | 88.20 | 88.20 | 0.57% | - |
| Aug 20, 2025 | 87.75 | 87.70 | 87.70 | 87.70 | 87.70 | -1.24% | 1 |
| Aug 19, 2025 | 89.00 | 88.90 | 88.80 | 88.80 | 88.80 | - | - |
| Aug 18, 2025 | 88.60 | 88.80 | 88.70 | 88.80 | 88.80 | 0.23% | 7 |
| Aug 15, 2025 | 90.25 | 90.40 | 88.60 | 88.60 | 88.60 | -0.56% | 5 |
| Aug 14, 2025 | 88.00 | 90.30 | 88.20 | 89.10 | 89.10 | 1.25% | 3,669 |
| Aug 13, 2025 | 87.75 | 88.30 | 87.70 | 88.00 | 88.00 | 1.03% | 187 |
| Aug 12, 2025 | 86.75 | 88.10 | 86.70 | 87.10 | 87.10 | 0.58% | 2,588 |
| Aug 11, 2025 | 87.05 | 87.20 | 85.80 | 86.60 | 86.60 | -1.93% | 14 |
| Aug 8, 2025 | 86.75 | 88.40 | 86.80 | 88.30 | 88.30 | 1.61% | 6 |
| Aug 7, 2025 | 86.55 | 87.70 | 85.80 | 86.90 | 86.90 | 1.16% | 2 |
| Aug 6, 2025 | 86.75 | 87.00 | 85.80 | 85.90 | 85.90 | -0.98% | 36 |
| Aug 5, 2025 | 85.90 | 87.30 | 86.10 | 86.75 | 86.75 | 0.99% | 471 |
| Aug 4, 2025 | 85.40 | 86.10 | 85.40 | 85.90 | 85.90 | 1.06% | 3 |
| Aug 1, 2025 | 86.05 | 86.40 | 84.60 | 85.00 | 85.00 | -1.05% | 4,045 |
| Jul 31, 2025 | 86.85 | 87.50 | 83.90 | 85.90 | 85.90 | -2.16% | 357 |
| Jul 30, 2025 | 87.65 | 87.90 | 87.80 | 87.80 | 87.80 | -0.11% | - |
| Jul 29, 2025 | 90.65 | 91.10 | 87.90 | 87.90 | 87.90 | -2.92% | 14 |
| Jul 28, 2025 | 90.05 | 90.80 | 89.40 | 90.55 | 90.55 | 3.36% | 28,571 |
| Jul 25, 2025 | 90.05 | 90.10 | 86.70 | 87.60 | 87.60 | -5.22% | 70 |
| Jul 24, 2025 | 85.60 | 94.60 | 85.80 | 92.42 | 92.42 | 7.59% | 22,979 |
| Jul 23, 2025 | 86.45 | 86.40 | 84.80 | 85.90 | 85.90 | -0.39% | 8,698 |
| Jul 22, 2025 | 87.15 | 87.50 | 85.30 | 86.23 | 86.23 | -1.56% | 4,782 |
| Jul 21, 2025 | 87.55 | 89.60 | 87.30 | 87.60 | 87.60 | 0.57% | 9 |
| Jul 18, 2025 | 85.80 | 87.55 | 86.20 | 87.10 | 87.10 | 0.70% | 76,732 |
| Jul 17, 2025 | 87.45 | 88.60 | 81.90 | 86.50 | 86.50 | -1.03% | 10,195 |
| Jul 16, 2025 | 89.30 | 89.50 | 87.30 | 87.40 | 87.40 | -2.02% | 16 |
| Jul 15, 2025 | 88.70 | 89.20 | 88.50 | 89.20 | 89.20 | 1.13% | 4,017 |
| Jul 14, 2025 | 88.40 | 89.00 | 87.70 | 88.20 | 88.20 | -1.45% | 3,361 |
| Jul 11, 2025 | 89.30 | 89.60 | 89.10 | 89.50 | 89.50 | 1.05% | 45 |
| Jul 10, 2025 | 88.90 | 89.00 | 88.00 | 88.57 | 88.57 | 0.08% | 5,695 |