Vohringer Home Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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