Vohringer Home Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	38.99	40.10	37.58	37.69	37.69	-4.58%	6,846,590
Mar 19, 2026	40.87	42.85	38.28	39.50	39.50	-3.35%	9,826,439
Mar 18, 2026	42.00	44.30	39.88	40.87	40.87	-3.15%	10,207,625
Mar 17, 2026	39.69	42.69	39.28	42.20	42.20	5.98%	6,410,190
Mar 16, 2026	38.78	40.94	38.60	39.82	39.82	2.10%	5,007,024
Mar 13, 2026	36.51	39.50	36.45	39.00	39.00	5.86%	5,486,838
Mar 12, 2026	37.86	37.87	35.91	36.84	36.84	-1.58%	4,713,714
Mar 11, 2026	37.00	37.70	36.11	37.43	37.43	0.56%	4,804,983
Mar 10, 2026	35.41	37.73	35.41	37.22	37.22	5.32%	6,984,718
Mar 9, 2026	32.79	35.68	32.43	35.34	35.34	7.81%	7,157,169
Mar 6, 2026	33.01	33.40	32.11	32.78	32.78	0.64%	3,606,337
Mar 5, 2026	31.71	33.23	31.14	32.57	32.57	4.76%	5,968,300
Mar 4, 2026	29.32	31.88	29.02	31.09	31.09	5.50%	6,568,222
Mar 3, 2026	31.09	31.10	28.68	29.47	29.47	-3.94%	7,204,330
Mar 2, 2026	32.00	33.15	30.65	30.68	30.68	-3.58%	8,690,830
Feb 27, 2026	29.20	31.82	29.00	31.82	31.82	9.99%	6,649,598
Feb 26, 2026	28.57	29.50	28.45	28.93	28.93	1.12%	2,280,276
Feb 25, 2026	28.41	28.63	27.88	28.61	28.61	0.74%	2,298,638
Feb 24, 2026	28.77	28.98	28.33	28.40	28.40	-2.04%	2,394,100
Feb 13, 2026	28.85	30.10	28.61	28.99	28.99	0.49%	3,526,333
Feb 12, 2026	29.10	29.90	28.69	28.85	28.85	-0.86%	3,408,369
Feb 11, 2026	29.20	29.55	28.73	29.10	29.10	-0.31%	2,024,534
Feb 10, 2026	28.88	29.50	28.50	29.19	29.19	1.25%	3,068,779
Feb 9, 2026	28.30	28.98	27.33	28.83	28.83	2.60%	3,486,800
Feb 6, 2026	28.79	29.01	28.05	28.10	28.10	-2.84%	2,124,122
Feb 5, 2026	29.00	29.92	28.50	28.92	28.92	-0.38%	3,434,000
Feb 4, 2026	28.57	29.98	27.91	29.03	29.03	3.38%	4,304,109
Feb 3, 2026	28.17	28.44	27.55	28.08	28.08	-	2,960,857
Feb 2, 2026	28.50	29.08	28.08	28.08	28.08	-1.23%	2,018,035
Jan 30, 2026	28.65	29.22	28.09	28.43	28.43	-0.77%	2,119,700
Jan 29, 2026	29.16	29.48	28.41	28.65	28.65	-2.05%	2,282,104
Jan 28, 2026	28.93	29.58	28.68	29.25	29.25	0.93%	2,333,830
Jan 27, 2026	29.49	29.73	27.60	28.98	28.98	-2.09%	4,667,402
Jan 26, 2026	31.59	31.75	29.20	29.60	29.60	-6.15%	5,826,310
Jan 23, 2026	31.65	32.44	31.02	31.54	31.54	-0.35%	3,284,685
Jan 22, 2026	30.89	31.88	30.60	31.65	31.65	2.83%	3,001,300
Jan 21, 2026	32.45	32.60	30.61	30.78	30.78	-4.94%	4,872,543
Jan 20, 2026	30.86	33.16	30.58	32.38	32.38	4.79%	6,815,521
Jan 19, 2026	31.00	31.58	30.34	30.90	30.90	1.18%	3,341,103
Jan 16, 2026	31.67	31.85	30.47	30.54	30.54	-2.61%	2,930,193
Jan 15, 2026	31.49	32.45	30.84	31.36	31.36	0.22%	3,054,904
Jan 14, 2026	30.20	31.65	29.86	31.29	31.29	4.13%	5,927,900
Jan 13, 2026	30.18	31.34	29.91	30.05	30.05	0.33%	4,863,460
Jan 12, 2026	31.00	31.18	29.60	29.95	29.95	-3.26%	4,582,295
Jan 9, 2026	31.20	31.20	30.17	30.96	30.96	-0.58%	3,505,391
Jan 8, 2026	30.93	31.61	30.57	31.14	31.14	1.17%	2,915,500
Jan 7, 2026	31.79	31.79	30.65	30.78	30.78	-2.44%	2,827,700
Jan 6, 2026	32.59	32.69	31.41	31.55	31.55	-2.74%	3,295,035
Jan 5, 2026	31.55	33.00	30.79	32.44	32.44	2.59%	3,503,200
Dec 31, 2025	32.13	32.13	30.64	31.62	31.62	0.16%	3,927,602