Vossloh AG (LON:0N2Z)
London · Delayed Price · Currency is GBP · Price in EUR 69.20
-1.30 (-1.84%)
At close: Nov 7, 2025
Vossloh AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 84.70 | 85.30 | 83.60 | 83.70 | 83.70 | -0.24% | 13 |
| Oct 23, 2025 | 83.45 | 84.40 | 83.40 | 83.90 | 83.90 | -0.24% | 142 |
| Oct 22, 2025 | 83.35 | 84.60 | 83.00 | 84.10 | 84.10 | 0.96% | 977 |
| Oct 21, 2025 | 85.20 | 86.00 | 83.10 | 83.30 | 83.30 | -1.88% | 1,758 |
| Oct 20, 2025 | 81.90 | 85.90 | 81.90 | 84.90 | 84.90 | 5.33% | 527 |
| Oct 17, 2025 | 79.85 | 80.60 | 79.60 | 80.60 | 80.60 | 0.72% | 114 |
| Oct 16, 2025 | 77.90 | 81.10 | 77.90 | 80.02 | 80.02 | 2.59% | 2,895 |
| Oct 15, 2025 | 81.90 | 82.00 | 77.50 | 78.00 | 78.00 | -9.93% | 3,028 |
| Oct 14, 2025 | 87.75 | 86.60 | 86.50 | 86.60 | 86.60 | -2.04% | 67 |
| Oct 13, 2025 | 86.25 | 88.40 | 86.00 | 88.40 | 88.40 | 0.68% | 27 |
| Oct 10, 2025 | 89.00 | 89.20 | 87.20 | 87.80 | 87.80 | -2.12% | 17 |
| Oct 9, 2025 | 87.85 | 89.70 | 87.80 | 89.70 | 89.70 | 2.51% | 302 |
| Oct 8, 2025 | 88.10 | 88.00 | 87.10 | 87.50 | 87.50 | - | 11,530 |
| Oct 7, 2025 | 87.75 | 88.20 | 87.50 | 87.50 | 87.50 | 0.46% | 335 |
| Oct 6, 2025 | 86.95 | 87.70 | 86.80 | 87.10 | 87.10 | -0.01% | 301 |
| Oct 3, 2025 | 89.60 | 89.00 | 86.70 | 87.11 | 87.11 | -1.57% | 4,178 |
| Oct 2, 2025 | 89.10 | 89.10 | 88.50 | 88.50 | 88.50 | 0.68% | - |
| Oct 1, 2025 | 89.90 | 90.30 | 86.40 | 87.90 | 87.90 | -2.66% | 363 |
| Sep 30, 2025 | 89.70 | 91.00 | 90.20 | 90.30 | 90.30 | 0.89% | 18,615 |
| Sep 29, 2025 | 89.40 | 90.10 | 88.70 | 89.50 | 89.50 | 0.37% | 21,670 |
| Sep 26, 2025 | 91.05 | 91.30 | 88.30 | 89.17 | 89.17 | -1.80% | 48,271 |
| Sep 25, 2025 | 92.20 | 92.30 | 90.60 | 90.80 | 90.80 | -1.20% | 5,516 |
| Sep 24, 2025 | 93.10 | 92.50 | 91.50 | 91.91 | 91.91 | -1.07% | 27,993 |
| Sep 23, 2025 | 92.70 | 93.50 | 92.50 | 92.90 | 92.90 | 0.65% | 11,023 |
| Sep 22, 2025 | 93.10 | 93.40 | 91.80 | 92.30 | 92.30 | -1.42% | 13,709 |
| Sep 19, 2025 | 92.20 | 93.70 | 92.00 | 93.63 | 93.63 | 2.09% | 19,664 |
| Sep 18, 2025 | 90.55 | 92.80 | 91.60 | 91.71 | 91.71 | 1.59% | 8,407 |
| 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 |