Vossloh AG (VOSSY)
OTCMKTS
· Delayed Price · Currency is USD
7.59
0.00 (0.00%)
May 14, 2025, 4:00 PM EDT
Vossloh AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.97 | - | - |
| Apr 1, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.97 | - | 26 |
| Mar 31, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.97 | - | 1 |
| Mar 28, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.97 | - | - |
| Mar 27, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.97 | - | 1 |
| Mar 26, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.97 | - | 34 |
| Mar 25, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.97 | - | - |
| Mar 24, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.97 | - | 1 |
| Mar 21, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.97 | - | - |
| Mar 20, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.97 | - | 21 |
| Mar 19, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.97 | - | 100 |
| Mar 18, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.97 | - | 18 |
| Mar 17, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.97 | - | 58 |
| Mar 14, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.97 | - | 64 |
| Mar 13, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.97 | - | 28 |
| Mar 12, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.97 | 3.18% | 323 |
| Mar 11, 2025 | 6.55 | 6.55 | 5.88 | 5.88 | 5.79 | -3.61% | 1,154 |
| Mar 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.00 | -0.41% | 2,622 |
| Mar 7, 2025 | 6.41 | 6.41 | 5.76 | 6.13 | 6.03 | 0.25% | 965 |
| Mar 6, 2025 | 6.45 | 6.65 | 5.92 | 6.11 | 6.01 | 42.09% | 25,030 |
| Mar 5, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | - | - |