Vohringer Home Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	32.80	33.95	31.51	31.57	31.57	-4.74%	5,734,530
Dec 29, 2025	31.30	33.90	31.14	33.14	33.14	5.68%	5,490,690
Dec 26, 2025	32.16	32.43	31.32	31.36	31.36	-2.61%	2,670,540
Dec 25, 2025	32.00	32.22	31.32	32.20	32.20	0.47%	3,736,073
Dec 24, 2025	31.96	32.50	31.21	32.05	32.05	0.31%	3,409,538
Dec 23, 2025	31.36	32.80	30.96	31.95	31.95	1.78%	5,087,034
Dec 22, 2025	30.11	31.65	29.50	31.39	31.39	4.98%	4,295,148
Dec 19, 2025	30.03	30.50	29.40	29.90	29.90	0.47%	3,695,350
Dec 18, 2025	31.30	31.30	29.68	29.76	29.76	-4.83%	3,914,295
Dec 17, 2025	30.15	31.37	29.61	31.27	31.27	3.71%	5,292,855
Dec 16, 2025	32.66	32.85	29.50	30.15	30.15	-7.77%	6,781,097
Dec 15, 2025	33.89	33.90	31.99	32.69	32.69	-4.05%	5,918,581
Dec 12, 2025	34.57	34.67	33.90	34.07	34.07	-1.90%	2,662,402
Dec 11, 2025	36.30	36.30	34.44	34.73	34.73	-2.99%	3,163,230
Dec 10, 2025	35.94	36.31	35.22	35.80	35.80	-0.47%	1,901,238
Dec 9, 2025	38.18	38.18	35.80	35.97	35.97	-5.81%	3,847,970
Dec 8, 2025	36.78	38.65	36.50	38.19	38.19	3.83%	3,998,200
Dec 5, 2025	35.60	37.24	35.37	36.78	36.78	3.61%	3,720,260
Dec 4, 2025	36.08	36.42	35.40	35.50	35.50	-1.22%	1,364,700
Dec 3, 2025	35.99	36.65	35.71	35.94	35.94	-	2,077,221
Dec 2, 2025	36.95	37.51	35.75	35.94	35.94	-3.41%	3,103,700
Dec 1, 2025	38.50	39.58	37.04	37.21	37.21	-2.92%	4,265,000
Nov 28, 2025	37.41	38.33	36.95	38.33	38.33	2.76%	2,549,371
Nov 27, 2025	38.62	38.62	37.23	37.30	37.30	-1.24%	2,299,300
Nov 26, 2025	38.00	38.65	37.55	37.77	37.77	-1.05%	1,957,100
Nov 25, 2025	37.92	38.58	37.00	38.17	38.17	3.16%	3,172,830
Nov 24, 2025	37.04	37.79	36.38	37.00	37.00	-0.11%	3,431,532
Nov 21, 2025	37.40	37.53	35.58	37.04	37.04	-1.02%	6,148,500
Nov 20, 2025	39.32	39.89	37.18	37.42	37.42	-4.98%	4,796,136