Vossloh AG (VOSSY)
OTCMKTS
· Delayed Price · Currency is USD
9.39
0.00 (0.00%)
Jun 11, 2025, 8:00 PM EDT
Vossloh AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 1 |
| Jun 12, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | - |
| Jun 11, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 1 |
| Jun 10, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | - |
| Jun 9, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 23 |
| Jun 6, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 20 |
| Jun 5, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 24 |
| Jun 4, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 11 |
| Jun 3, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 4.92% | 122 |
| Jun 2, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 38 |
| May 30, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 8.62% | 376 |
| May 29, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | - |
| May 28, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | - |
| May 27, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | - |
| May 23, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.49% | 177 |
| May 22, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -5.20% | 139 |
| May 21, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 32 |
| May 20, 2025 | 8.68 | 8.68 | 8.65 | 8.65 | 8.65 | 13.97% | 202 |
| May 19, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| May 16, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| May 15, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | 1 |
| May 14, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | 1 |
| May 13, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | 1 |
| May 12, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | 40 |
| May 9, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | 143 |
| May 8, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.47 | - | 5 |
| May 7, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.47 | - | 26 |
| May 6, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.47 | - | 231 |
| May 5, 2025 | 8.00 | 8.00 | 7.59 | 7.59 | 7.47 | -3.92% | 1,009 |
| May 2, 2025 | 8.24 | 8.40 | 7.90 | 7.90 | 7.78 | 0.64% | 2,635 |
| May 1, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.73 | 30.99% | 1,000 |
| Apr 30, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.90 | - | - |
| Apr 29, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.90 | - | - |
| Apr 28, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.90 | - | - |
| Apr 25, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.90 | - | - |
| Apr 24, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.90 | - | - |
| Apr 23, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.90 | - | - |
| Apr 22, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.90 | - | - |
| Apr 21, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.90 | - | - |
| Apr 17, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.90 | - | - |
| Apr 16, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.90 | - | 2 |
| Apr 15, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.90 | - | - |
| Apr 14, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.90 | - | - |
| Apr 11, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.90 | - | 2 |
| Apr 10, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.90 | - | - |
| Apr 9, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.90 | - | 2 |
| Apr 8, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.90 | - | 15 |
| Apr 7, 2025 | 6.41 | 6.41 | 5.99 | 5.99 | 5.90 | -8.50% | 8,017 |
| Apr 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.45 | -0.76% | 999 |
| Apr 3, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.50 | 8.79% | 100 |