Vossloh AG (LON:0N2Z)
London · Delayed Price · Currency is GBP · Price in EUR 73.00
-0.80 (-1.08%)
At close: Mar 12, 2026
Vossloh AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 73.00 | 73.10 | 72.50 | 73.00 | 73.00 | -1.08% | 215 |
| Mar 11, 2026 | 74.95 | 74.60 | 72.70 | 73.80 | 73.80 | 3.07% | 971 |
| Mar 10, 2026 | 72.80 | 73.20 | 70.40 | 71.60 | 71.60 | 4.37% | 9,095 |
| Mar 9, 2026 | 67.25 | 68.68 | 66.70 | 68.60 | 68.60 | -2.93% | 4,793 |
| Mar 6, 2026 | 74.95 | 75.30 | 69.00 | 70.67 | 70.67 | -5.90% | 6,514 |
| Mar 5, 2026 | 79.45 | 79.90 | 75.00 | 75.10 | 75.10 | -5.18% | 21 |
| Mar 4, 2026 | 77.00 | 79.20 | 76.40 | 79.20 | 79.20 | 2.39% | 17 |
| Mar 3, 2026 | 78.55 | 78.80 | 77.10 | 77.35 | 77.35 | -4.39% | 1,248 |
| Mar 2, 2026 | 80.40 | 81.50 | 80.20 | 80.90 | 80.90 | -2.41% | 88 |
| Feb 27, 2026 | 82.45 | 83.50 | 82.60 | 82.90 | 82.90 | 0.24% | 20 |
| Feb 26, 2026 | 82.05 | 83.10 | 82.60 | 82.70 | 82.70 | -0.72% | 13 |
| Feb 25, 2026 | 83.25 | 83.50 | 83.20 | 83.30 | 83.30 | -0.48% | - |
| Feb 24, 2026 | 82.35 | 83.70 | 83.10 | 83.70 | 83.70 | 1.09% | - |
| Feb 23, 2026 | 82.85 | 83.70 | 82.70 | 82.80 | 82.80 | -0.96% | 1,003 |
| Feb 20, 2026 | 83.35 | 83.70 | 83.20 | 83.60 | 83.60 | -0.48% | 4 |
| Feb 19, 2026 | 83.85 | 84.00 | 83.10 | 84.00 | 84.00 | 0.60% | 187 |
| Feb 18, 2026 | 83.55 | 84.20 | 83.30 | 83.50 | 83.50 | 0.12% | 94 |
| Feb 17, 2026 | 82.85 | 83.40 | 82.60 | 83.40 | 83.40 | 0.85% | 2 |
| Feb 16, 2026 | 82.35 | 83.10 | 82.20 | 82.70 | 82.70 | 0.85% | 2,393 |
| Feb 13, 2026 | 81.10 | 82.00 | 80.70 | 82.00 | 82.00 | -1.80% | 67 |
| Feb 12, 2026 | 82.65 | 83.50 | 83.50 | 83.50 | 83.50 | 1.83% | 100 |
| Feb 11, 2026 | 81.80 | 82.00 | 81.70 | 82.00 | 82.00 | 0.49% | 10 |
| Feb 10, 2026 | 85.80 | 86.00 | 81.60 | 81.60 | 81.60 | -4.00% | 55 |
| Feb 9, 2026 | 83.05 | 85.00 | 83.20 | 85.00 | 85.00 | 0.71% | 152 |
| Feb 6, 2026 | 84.40 | 84.60 | 83.80 | 84.40 | 84.40 | 0.12% | 3,313 |
| Feb 5, 2026 | 84.80 | 85.30 | 83.40 | 84.30 | 84.30 | -2.43% | 266 |
| Feb 4, 2026 | 84.70 | 86.40 | 83.90 | 86.40 | 86.40 | 2.61% | 43 |
| Feb 3, 2026 | 84.50 | 84.80 | 84.20 | 84.20 | 84.20 | 0.72% | 270 |
| Feb 2, 2026 | 80.90 | 83.60 | 81.20 | 83.60 | 83.60 | 3.08% | 7 |
| Jan 30, 2026 | 82.15 | 83.20 | 81.10 | 81.10 | 81.10 | -2.52% | 2 |
| Jan 29, 2026 | 82.25 | 83.20 | 82.60 | 83.20 | 83.20 | 1.71% | 91 |
| Jan 28, 2026 | 81.80 | 81.90 | 81.30 | 81.80 | 81.80 | 0.99% | 3 |
| Jan 27, 2026 | 81.50 | 81.70 | 80.30 | 81.00 | 81.00 | -0.14% | 593 |
| Jan 26, 2026 | 82.45 | 82.70 | 81.00 | 81.11 | 81.11 | -1.44% | 4,439 |
| Jan 23, 2026 | 82.15 | 82.60 | 81.40 | 82.30 | 82.30 | 0.89% | 251 |
| Jan 22, 2026 | 80.30 | 81.70 | 79.80 | 81.58 | 81.58 | 2.48% | 350 |
| Jan 21, 2026 | 80.10 | 80.40 | 78.70 | 79.60 | 79.60 | -0.50% | 82 |
| Jan 20, 2026 | 83.55 | 82.80 | 79.40 | 80.00 | 80.00 | -4.31% | 437 |
| Jan 19, 2026 | 82.55 | 84.20 | 82.70 | 83.60 | 83.60 | 0.24% | 39 |
| Jan 16, 2026 | 84.90 | 85.60 | 83.40 | 83.40 | 83.40 | -1.42% | 141 |
| Jan 15, 2026 | 83.75 | 84.60 | 82.70 | 84.60 | 84.60 | 5.09% | 4,641 |
| Jan 14, 2026 | 80.20 | 81.40 | 80.10 | 80.50 | 80.50 | -0.62% | 486 |
| Jan 13, 2026 | 81.70 | 81.00 | 79.40 | 81.00 | 81.00 | 0.75% | 5,284 |
| Jan 12, 2026 | 78.75 | 80.40 | 78.20 | 80.40 | 80.40 | 1.13% | 363 |
| Jan 9, 2026 | 80.80 | 80.70 | 79.20 | 79.50 | 79.50 | -0.13% | 51 |
| Jan 8, 2026 | 81.10 | 80.20 | 79.40 | 79.60 | 79.60 | -1.85% | 25 |
| Jan 7, 2026 | 80.70 | 82.00 | 80.70 | 81.10 | 81.10 | 0.62% | 159 |
| Jan 6, 2026 | 79.65 | 80.60 | 79.20 | 80.60 | 80.60 | 1.26% | 52 |
| Jan 5, 2026 | 78.55 | 79.60 | 78.20 | 79.60 | 79.60 | 2.98% | 142 |
| Jan 2, 2026 | 76.50 | 77.30 | 76.20 | 77.30 | 77.30 | 1.44% | 104 |