Vossloh AG (LON:0N2Z)
London · Delayed Price · Currency is GBP · Price in EUR 62.60
-2.35 (-3.62%)
At close: Jun 26, 2026
LON:0N2Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 65.28 | 64.95 | 62.60 | 62.60 | 62.60 | -3.62% | 111 |
| Jun 25, 2026 | 61.03 | 65.45 | 64.70 | 64.95 | 64.95 | 1.17% | 110 |
| Jun 24, 2026 | 64.05 | 64.65 | 63.00 | 64.20 | 64.20 | 0.71% | 839 |
| Jun 23, 2026 | 63.13 | 63.75 | 62.30 | 63.75 | 63.75 | 0.55% | 1,906 |
| Jun 22, 2026 | 66.80 | 64.75 | 63.40 | 63.40 | 63.40 | -1.93% | 668 |
| Jun 19, 2026 | 66.60 | 64.90 | 63.55 | 64.65 | 64.65 | 0.31% | 1,062 |
| Jun 18, 2026 | 68.25 | 66.75 | 64.10 | 64.45 | 64.45 | -1.83% | 494 |
| Jun 17, 2026 | 68.75 | 67.30 | 65.65 | 65.65 | 65.65 | -1.28% | 161 |
| Jun 16, 2026 | 66.80 | 67.35 | 66.50 | 66.50 | 66.50 | -0.52% | 1,297 |
| Jun 15, 2026 | 62.55 | 67.65 | 65.15 | 66.85 | 66.85 | 3.56% | 1,069 |
| Jun 12, 2026 | 62.00 | 65.60 | 64.45 | 64.55 | 64.55 | 2.46% | 805 |
| Jun 11, 2026 | 64.65 | 63.65 | 62.25 | 63.00 | 63.00 | -0.24% | 1,099 |
| Jun 10, 2026 | 60.25 | 63.30 | 61.60 | 63.15 | 63.15 | 0.56% | 490 |
| Jun 9, 2026 | 62.15 | 64.65 | 62.75 | 62.80 | 62.80 | -1.57% | 1,168 |
| Jun 8, 2026 | 64.85 | 64.85 | 63.75 | 63.80 | 63.80 | -2.37% | 1,113 |
| Jun 5, 2026 | 68.15 | 65.75 | 65.35 | 65.35 | 65.35 | -0.98% | 201 |
| Jun 4, 2026 | 64.20 | 66.20 | 65.25 | 66.00 | 66.00 | 2.17% | 1,161 |
| Jun 3, 2026 | 62.85 | 65.00 | 64.40 | 64.60 | 64.60 | -2.12% | 1,032 |
| Jun 2, 2026 | 66.90 | 68.90 | 65.95 | 66.00 | 66.00 | -2.37% | 917 |
| Jun 1, 2026 | 68.50 | 71.15 | 67.40 | 67.60 | 67.60 | -4.11% | 2,224 |
| May 29, 2026 | 69.13 | 70.85 | 69.75 | 70.50 | 70.50 | 2.10% | 85 |
| May 28, 2026 | 68.50 | 69.50 | 68.60 | 69.05 | 69.05 | -0.29% | 791 |
| May 27, 2026 | 68.90 | 69.85 | 68.70 | 69.25 | 69.25 | 0.29% | 608 |
| May 26, 2026 | 69.68 | 69.75 | 68.75 | 69.05 | 69.05 | -0.78% | 648 |
| May 25, 2026 | 68.80 | 69.90 | 68.80 | 69.59 | 69.59 | 1.74% | 20,152 |
| May 22, 2026 | 69.48 | 69.45 | 68.20 | 68.40 | 68.40 | -1.65% | 8,687 |
| May 21, 2026 | 70.85 | 71.15 | 68.80 | 69.55 | 69.55 | -1.00% | 5,925 |
| May 20, 2026 | 67.23 | 70.25 | 67.55 | 70.25 | 70.25 | 5.24% | 2,117 |
| May 19, 2026 | 66.85 | 67.75 | 66.30 | 66.75 | 66.75 | -0.15% | 950 |
| May 18, 2026 | 68.25 | 68.40 | 66.55 | 66.85 | 66.85 | -2.27% | 2,073 |
| May 15, 2026 | 71.63 | 71.80 | 68.25 | 68.40 | 68.40 | -5.00% | 424 |
| May 14, 2026 | 72.55 | 73.05 | 72.00 | 72.00 | 72.00 | 0.77% | 211 |
| May 13, 2026 | 71.83 | 72.00 | 70.75 | 71.45 | 71.45 | 0.56% | 1,553 |
| May 12, 2026 | 74.00 | 73.65 | 71.05 | 71.05 | 71.05 | -4.57% | 350 |
| May 11, 2026 | 75.13 | 75.30 | 73.60 | 74.45 | 74.45 | -1.46% | 236 |
| May 8, 2026 | 78.00 | 78.15 | 75.45 | 75.55 | 75.55 | -3.64% | 810 |
| May 7, 2026 | 81.53 | 81.95 | 78.40 | 78.40 | 78.40 | 1.23% | 3,877 |
| May 6, 2026 | 78.05 | 79.55 | 78.25 | 78.60 | 77.45 | 2.68% | 1,734 |
| May 5, 2026 | 75.28 | 76.90 | 75.55 | 76.55 | 75.43 | 0.92% | 557 |
| May 4, 2026 | 76.70 | 78.15 | 75.70 | 75.85 | 74.74 | 0.36% | 906 |
| Apr 30, 2026 | 73.13 | 75.40 | 72.95 | 75.58 | 74.47 | 4.82% | 776 |
| Apr 29, 2026 | 72.05 | 72.20 | 72.00 | 72.10 | 71.05 | 0.28% | 653 |
| Apr 28, 2026 | 71.28 | 72.45 | 71.45 | 71.90 | 70.85 | -0.55% | 1,400 |
| Apr 27, 2026 | 72.55 | 74.00 | 72.30 | 72.30 | 71.24 | -0.30% | 799 |
| Apr 24, 2026 | 74.60 | 75.15 | 70.95 | 72.52 | 71.45 | -2.59% | 23,966 |
| Apr 23, 2026 | 74.65 | 76.80 | 72.65 | 74.44 | 73.35 | -1.92% | 8,101 |
| Apr 22, 2026 | 77.23 | 78.20 | 75.90 | 75.90 | 74.79 | -3.13% | 886 |
| Apr 21, 2026 | 76.45 | 78.90 | 76.15 | 78.35 | 77.20 | 2.42% | 577 |
| Apr 20, 2026 | 76.10 | 76.70 | 76.00 | 76.50 | 75.38 | -1.03% | 980 |
| Apr 17, 2026 | 75.28 | 78.30 | 75.45 | 77.30 | 76.17 | 2.72% | 1,040 |