Vohringer Home Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	40.40	40.67	39.01	39.45	39.45	-1.18%	4,819,200
Apr 9, 2026	36.44	40.15	36.44	39.92	39.92	8.39%	7,919,349
Apr 8, 2026	36.04	36.86	35.00	36.83	36.83	3.08%	4,837,429
Apr 7, 2026	34.53	38.13	34.53	35.73	35.73	-1.43%	5,672,570
Apr 3, 2026	36.51	37.32	36.07	36.25	36.25	-2.11%	2,671,400
Apr 2, 2026	36.48	37.27	34.81	37.03	37.03	1.20%	4,549,247
Apr 1, 2026	35.89	37.15	35.89	36.59	36.59	2.35%	3,312,510
Mar 31, 2026	35.65	36.55	35.54	35.75	35.75	-0.69%	2,915,600
Mar 30, 2026	37.24	37.30	35.88	36.00	36.00	-1.64%	2,954,700
Mar 27, 2026	38.35	38.35	36.51	36.60	36.60	-4.69%	4,663,900
Mar 26, 2026	38.17	39.57	38.17	38.40	38.40	-0.39%	3,473,200
Mar 25, 2026	37.43	38.64	37.00	38.55	38.55	3.68%	3,471,061
Mar 24, 2026	36.90	37.28	35.68	37.18	37.18	3.80%	4,377,800
Mar 23, 2026	36.65	38.30	35.46	35.82	35.82	-4.96%	6,913,623
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