Vossloh AG (LON:0N2Z)
London · Delayed Price · Currency is GBP · Price in EUR 70.80
-0.25 (-0.35%)
At close: May 13, 2026
LON:0N2Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 72.00 | 72.00 | 70.75 | 70.80 | 70.80 | -0.35% | 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 | -0.25% | 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 |
| Apr 16, 2026 | 74.95 | 75.55 | 74.90 | 75.25 | 74.15 | 0.86% | 551 |
| Apr 15, 2026 | 75.58 | 75.00 | 74.30 | 74.61 | 73.51 | -1.25% | 3,889 |
| Apr 14, 2026 | 74.75 | 75.65 | 74.95 | 75.55 | 74.44 | 1.96% | 68 |
| Apr 13, 2026 | 73.73 | 74.35 | 73.75 | 74.10 | 73.02 | -1.46% | 1,128 |
| Apr 10, 2026 | 75.58 | 76.15 | 75.20 | 75.20 | 74.10 | -0.20% | 150 |
| Apr 9, 2026 | 76.00 | 76.00 | 75.00 | 75.35 | 74.25 | -0.99% | 1,805 |
| Apr 8, 2026 | 75.43 | 76.55 | 74.85 | 76.10 | 74.99 | 6.28% | 2,196 |
| Apr 7, 2026 | 71.23 | 71.70 | 71.30 | 71.60 | 70.55 | 0.99% | 240 |
| Apr 2, 2026 | 72.80 | 71.30 | 70.80 | 70.90 | 69.86 | -2.21% | 1,057 |
| Apr 1, 2026 | 71.35 | 72.50 | 70.30 | 72.50 | 71.44 | 6.61% | 826 |
| Mar 31, 2026 | 66.55 | 68.50 | 67.40 | 68.00 | 67.01 | 1.95% | 2,327 |
| Mar 30, 2026 | 66.05 | 67.00 | 66.00 | 66.70 | 65.72 | -0.74% | 20 |
| Mar 27, 2026 | 71.55 | 71.80 | 67.20 | 67.20 | 66.22 | -3.29% | 478 |
| Mar 26, 2026 | 71.45 | 69.80 | 68.70 | 69.49 | 68.47 | -3.25% | 2,853 |
| Mar 25, 2026 | 71.75 | 72.70 | 71.40 | 71.83 | 70.77 | 1.88% | 3,001 |
| Mar 24, 2026 | 69.80 | 70.50 | 68.80 | 70.50 | 69.47 | 0.14% | 1,107 |
| Mar 23, 2026 | 68.40 | 70.40 | 66.30 | 70.40 | 69.37 | 1.29% | 1,374 |
| Mar 20, 2026 | 71.35 | 71.90 | 69.20 | 69.50 | 68.48 | -3.79% | 751 |
| Mar 19, 2026 | 73.10 | 73.30 | 71.50 | 72.24 | 71.18 | 0.75% | 15,621 |
| Mar 18, 2026 | 71.45 | 72.90 | 71.55 | 71.70 | 70.65 | 0.23% | 24,878 |
| Mar 17, 2026 | 70.55 | 71.90 | 69.80 | 71.54 | 70.49 | 1.62% | 3,094 |
| Mar 16, 2026 | 70.05 | 70.80 | 69.00 | 70.40 | 69.37 | - | 1,596 |
| Mar 13, 2026 | 72.50 | 72.80 | 70.40 | 70.40 | 69.37 | -3.56% | 19 |
| Mar 12, 2026 | 73.00 | 73.10 | 72.50 | 73.00 | 71.93 | -1.08% | 215 |
| Mar 11, 2026 | 74.95 | 74.60 | 72.70 | 73.80 | 72.72 | 3.07% | 971 |
| Mar 10, 2026 | 72.80 | 73.20 | 70.40 | 71.60 | 70.55 | 4.37% | 13,050 |
| Mar 9, 2026 | 67.25 | 68.68 | 66.70 | 68.60 | 67.60 | -2.93% | 4,793 |
| Mar 6, 2026 | 74.95 | 75.30 | 69.00 | 70.67 | 69.63 | -5.90% | 6,514 |
| Mar 5, 2026 | 79.45 | 79.90 | 75.00 | 75.10 | 74.00 | -5.18% | 21 |
| Mar 4, 2026 | 77.00 | 79.20 | 76.40 | 79.20 | 78.04 | 2.39% | 17 |
| Mar 3, 2026 | 78.55 | 78.80 | 77.10 | 77.35 | 76.22 | -4.39% | 1,248 |
| Mar 2, 2026 | 80.40 | 81.50 | 80.20 | 80.90 | 79.72 | -2.41% | 88 |