Vohringer Home Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	39.09	39.60	35.60	36.57	36.57	-6.42%	12,750,660
Sep 18, 2026	37.80	39.48	37.50	39.08	39.08	3.50%	6,710,475
Sep 17, 2026	36.95	38.27	36.94	37.76	37.76	1.02%	4,393,928
Sep 16, 2026	36.46	37.45	35.78	37.38	37.38	2.16%	4,860,725
Sep 15, 2026	35.75	38.20	34.21	36.59	36.59	1.11%	8,187,800
Sep 14, 2026	38.87	40.17	35.03	36.19	36.19	-6.89%	12,585,725
Sep 11, 2026	36.88	39.81	35.83	38.87	38.87	7.41%	14,500,861
Sep 10, 2026	34.99	37.20	34.99	36.19	36.19	3.43%	6,320,324
Sep 9, 2026	34.59	35.55	34.30	34.99	34.99	1.01%	2,801,542
Sep 8, 2026	34.73	35.49	33.95	34.64	34.64	0.29%	3,289,462
Sep 7, 2026	34.70	35.16	33.82	34.54	34.54	0.17%	4,184,500
Sep 4, 2026	36.00	36.37	34.18	34.48	34.48	-3.69%	3,592,342
Sep 3, 2026	36.20	36.20	34.84	35.80	35.80	-0.83%	3,041,400
Sep 2, 2026	36.60	36.88	35.52	36.10	36.10	-1.72%	3,314,300
Sep 1, 2026	37.90	38.39	36.50	36.73	36.73	-3.24%	3,935,900
Aug 31, 2026	35.84	39.43	35.80	37.96	37.96	2.37%	8,145,374
Aug 28, 2026	35.30	38.00	34.43	37.08	37.08	4.60%	7,468,535
Aug 27, 2026	36.79	37.40	34.70	35.45	35.45	-5.21%	7,104,845
Aug 26, 2026	35.02	38.22	35.02	37.40	37.40	3.49%	7,470,500
Aug 25, 2026	38.64	38.64	36.14	36.14	36.14	-10.01%	4,223,091
Aug 24, 2026	44.55	44.57	40.14	40.16	40.16	-9.96%	6,220,400
Aug 21, 2026	44.70	45.30	43.27	44.60	44.60	-0.22%	1,617,316
Aug 20, 2026	45.00	45.54	44.18	44.70	44.70	1.57%	2,217,100
Aug 19, 2026	48.38	48.81	43.97	44.01	44.01	-9.91%	5,628,384
Aug 18, 2026	48.21	49.35	47.63	48.85	48.85	-0.14%	2,958,000
Aug 17, 2026	53.40	54.00	48.18	48.92	48.92	-8.56%	7,604,701
Aug 14, 2026	50.20	53.50	49.77	53.50	53.50	6.66%	3,957,600
Aug 13, 2026	51.51	52.23	49.90	50.16	50.16	-1.65%	2,783,295
Aug 12, 2026	49.30	51.20	49.00	51.00	51.00	3.45%	2,731,500
Aug 11, 2026	49.28	50.37	48.21	49.30	49.30	-0.90%	2,257,650
Aug 10, 2026	49.50	50.68	48.52	49.75	49.75	0.73%	2,540,300
Aug 7, 2026	48.01	50.88	47.64	49.39	49.39	2.30%	2,819,816
Aug 6, 2026	47.43	48.47	47.00	48.28	48.28	1.58%	1,947,000
Aug 5, 2026	46.30	47.98	46.00	47.53	47.53	2.59%	2,976,320
Aug 4, 2026	44.06	46.65	43.93	46.33	46.33	5.63%	2,734,700
Aug 3, 2026	45.20	45.30	43.50	43.86	43.86	-2.53%	2,179,652
Jul 31, 2026	43.75	46.89	43.75	45.00	45.00	4.68%	3,975,322
Jul 30, 2026	42.50	43.64	40.82	42.99	42.99	0.09%	3,475,600
Jul 29, 2026	45.55	46.06	41.00	42.95	42.95	-5.71%	4,810,800
Jul 28, 2026	47.95	49.16	45.01	45.55	45.55	-4.97%	3,656,426
Jul 27, 2026	45.33	48.18	43.08	47.93	47.93	7.95%	4,557,570
Jul 24, 2026	44.58	44.99	42.97	44.40	44.40	-1.18%	2,475,255
Jul 23, 2026	45.22	45.47	42.56	44.93	44.93	-1.19%	3,100,555
Jul 22, 2026	45.35	47.18	44.00	45.47	45.47	-0.15%	4,322,700
Jul 21, 2026	45.67	46.00	38.93	45.54	45.54	5.27%	9,647,174
Jul 20, 2026	42.08	45.71	42.00	43.26	43.26	4.12%	8,970,840
Jul 17, 2026	46.25	46.40	41.54	41.55	41.55	-9.99%	3,649,165
Jul 16, 2026	46.64	47.78	44.01	46.16	46.16	-1.03%	2,696,835
Jul 15, 2026	48.45	49.27	45.96	46.64	46.64	-2.77%	2,110,603
Jul 14, 2026	47.50	48.78	46.80	47.97	47.97	0.69%	2,147,800