Vossloh AG (LON:0N2Z)
London · Delayed Price · Currency is GBP · Price in EUR 60.40
+0.60 (1.00%)
At close: Jul 17, 2026
LON:0N2Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 58.25 | 61.95 | 59.50 | 59.70 | 59.70 | -1.16% | 74 |
| Jul 17, 2026 | 61.23 | 60.40 | 58.60 | 60.40 | 60.40 | 1.00% | 7 |
| Jul 16, 2026 | 56.80 | 59.80 | 58.05 | 59.80 | 59.80 | 2.31% | 693 |
| Jul 15, 2026 | 57.03 | 59.50 | 56.65 | 58.45 | 58.45 | -1.73% | 1,618 |
| Jul 14, 2026 | 60.50 | 59.50 | 55.65 | 59.48 | 59.48 | -4.83% | 18,441 |
| Jul 13, 2026 | 61.53 | 63.90 | 62.00 | 62.50 | 62.50 | -2.11% | 37 |
| Jul 10, 2026 | 69.88 | 67.50 | 62.20 | 63.85 | 63.85 | -4.77% | 6,415 |
| Jul 9, 2026 | 69.03 | 69.20 | 66.60 | 67.05 | 67.05 | 1.36% | 30 |
| Jul 8, 2026 | 67.28 | 67.65 | 65.75 | 66.15 | 66.15 | -1.78% | 85 |
| Jul 7, 2026 | 67.63 | 68.95 | 67.35 | 67.35 | 67.35 | -1.97% | 13 |
| Jul 6, 2026 | 67.08 | 69.70 | 68.20 | 68.70 | 68.70 | -1.93% | 1,138 |
| Jul 3, 2026 | 63.63 | 70.35 | 67.35 | 70.05 | 70.05 | 6.95% | 1,393 |
| Jul 2, 2026 | 63.48 | 65.50 | 64.00 | 65.50 | 65.50 | 2.18% | 362 |
| Jul 1, 2026 | 61.08 | 64.10 | 62.85 | 64.10 | 64.10 | 1.91% | 13 |
| Jun 30, 2026 | 63.28 | 63.20 | 62.50 | 62.90 | 62.90 | 0.94% | 1,043 |
| Jun 29, 2026 | 61.63 | 63.05 | 62.00 | 62.32 | 62.31 | -0.46% | 35,504 |
| 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 |