Vossloh AG (LON:0N2Z)
London · Delayed Price · Currency is GBP · Price in EUR 79.50
-0.10 (-0.13%)
At close: Jan 9, 2026
Vossloh AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 75.55 | 76.40 | 75.90 | 76.20 | 76.20 | 0.79% | 10 |
| Dec 29, 2025 | 76.40 | 77.00 | 75.60 | 75.60 | 75.60 | 0.31% | 22 |
| Dec 23, 2025 | 76.40 | 76.50 | 74.90 | 75.36 | 75.36 | -0.45% | 2,109 |
| Dec 22, 2025 | 76.70 | 76.60 | 75.60 | 75.70 | 75.70 | 0.66% | 1,530 |
| Dec 19, 2025 | 75.85 | 76.30 | 75.20 | 75.20 | 75.20 | -1.35% | 3,597 |
| Dec 18, 2025 | 74.95 | 76.23 | 74.60 | 76.23 | 76.23 | 1.02% | 786 |
| Dec 17, 2025 | 76.40 | 76.40 | 73.80 | 75.46 | 75.46 | -0.97% | 1,678 |
| Dec 16, 2025 | 76.60 | 76.40 | 75.60 | 76.20 | 76.20 | 0.53% | 22 |
| Dec 15, 2025 | 76.80 | 77.10 | 75.50 | 75.80 | 75.80 | -0.91% | 32 |
| Dec 12, 2025 | 76.40 | 77.00 | 76.40 | 76.50 | 76.50 | 0.26% | 4,127 |
| Dec 11, 2025 | 76.10 | 76.50 | 75.10 | 76.30 | 76.30 | 0.53% | 2,154 |
| Dec 10, 2025 | 75.35 | 76.40 | 75.60 | 75.90 | 75.90 | -0.39% | 47 |
| Dec 9, 2025 | 75.35 | 76.80 | 75.40 | 76.20 | 76.20 | 2.56% | 130 |
| Dec 8, 2025 | 72.10 | 74.30 | 72.50 | 74.30 | 74.30 | 3.05% | 21 |
| Dec 5, 2025 | 70.75 | 72.80 | 71.50 | 72.10 | 72.10 | 1.98% | 4,432 |
| Dec 4, 2025 | 69.90 | 70.70 | 70.10 | 70.70 | 70.70 | 1.73% | 60 |
| Dec 3, 2025 | 69.50 | 70.00 | 69.10 | 69.50 | 69.50 | 0.43% | 65 |
| Dec 2, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.43% | - |
| Dec 1, 2025 | 69.10 | 69.50 | 68.20 | 69.50 | 69.50 | 0.29% | 308 |
| Nov 28, 2025 | 70.25 | 70.00 | 69.00 | 69.30 | 69.30 | -1.00% | 674 |
| Nov 27, 2025 | 69.60 | 70.20 | 69.80 | 70.00 | 70.00 | 1.01% | 23 |
| Nov 26, 2025 | 68.90 | 70.00 | 68.50 | 69.30 | 69.30 | 1.32% | 1,623 |
| Nov 25, 2025 | 69.00 | 69.20 | 67.90 | 68.40 | 68.40 | -0.27% | 101 |
| Nov 24, 2025 | 67.85 | 68.80 | 67.70 | 68.58 | 68.58 | 2.06% | 3,108 |
| Nov 21, 2025 | 66.95 | 67.70 | 66.90 | 67.20 | 67.20 | -3.03% | 50 |
| Nov 20, 2025 | 69.70 | 69.60 | 69.30 | 69.30 | 69.30 | - | 1 |
| Nov 19, 2025 | 68.40 | 69.50 | 68.30 | 69.30 | 69.30 | 0.73% | 3 |
| Nov 18, 2025 | 67.55 | 68.80 | 67.40 | 68.80 | 68.80 | -2.13% | 3 |
| Nov 17, 2025 | 69.40 | 70.30 | 68.90 | 70.30 | 70.30 | 1.15% | 211 |
| Nov 14, 2025 | 70.15 | 69.50 | 68.00 | 69.50 | 69.50 | -1.56% | 2,591 |
| Nov 13, 2025 | 69.70 | 70.80 | 70.40 | 70.60 | 70.60 | 1.88% | 302 |
| Nov 12, 2025 | 70.15 | 69.90 | 69.30 | 69.30 | 69.30 | -0.61% | 74 |
| Nov 11, 2025 | 69.70 | 69.73 | 69.45 | 69.73 | 69.73 | -0.89% | 19,242 |
| Nov 10, 2025 | 71.25 | 71.70 | 70.00 | 70.35 | 70.35 | 1.67% | 3,919 |
| Nov 7, 2025 | 69.80 | 70.10 | 69.00 | 69.20 | 69.20 | -1.84% | 156 |
| Nov 6, 2025 | 71.85 | 72.20 | 70.50 | 70.50 | 70.50 | -2.76% | 233 |
| Nov 5, 2025 | 71.65 | 72.50 | 71.50 | 72.50 | 72.50 | 0.42% | 155 |
| Nov 4, 2025 | 76.70 | 76.50 | 72.10 | 72.20 | 72.20 | -8.25% | 817 |
| Nov 3, 2025 | 79.15 | 79.30 | 78.60 | 78.69 | 78.69 | -0.51% | 2,006 |
| Oct 31, 2025 | 78.45 | 79.70 | 78.00 | 79.10 | 79.10 | 1.15% | 745 |
| Oct 30, 2025 | 80.40 | 80.80 | 77.30 | 78.20 | 78.20 | 2.39% | 467 |
| Oct 29, 2025 | 75.25 | 77.00 | 75.10 | 76.38 | 76.38 | 1.30% | 23,472 |
| Oct 28, 2025 | 82.05 | 82.10 | 74.90 | 75.40 | 75.40 | -10.66% | 889 |
| Oct 27, 2025 | 82.85 | 85.40 | 84.20 | 84.40 | 84.40 | 0.84% | 66 |