Vohringer Home Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	50.00	53.54	50.00	53.54	53.54	10.01%	2,440,300
Jun 29, 2026	51.01	52.39	47.47	48.67	48.67	-6.89%	4,744,704
Jun 26, 2026	52.60	53.85	50.79	52.27	52.27	-0.70%	3,236,900
Jun 25, 2026	54.42	55.50	52.00	52.64	52.64	-2.90%	2,872,063
Jun 24, 2026	54.03	54.49	52.89	54.21	54.21	0.33%	1,663,474
Jun 23, 2026	54.21	55.20	53.26	54.03	54.03	-0.33%	2,577,400
Jun 22, 2026	55.42	56.99	52.80	54.21	54.21	-4.94%	4,722,619
Jun 18, 2026	55.31	57.33	54.61	57.03	57.03	2.20%	3,882,068
Jun 17, 2026	57.30	57.30	54.39	55.80	55.80	-5.63%	6,069,520
Jun 16, 2026	58.26	60.50	56.70	59.13	59.13	1.69%	4,554,061
Jun 15, 2026	55.95	58.18	55.64	58.15	58.15	4.08%	3,777,119
Jun 12, 2026	55.64	57.65	55.00	55.87	55.87	0.31%	4,735,234
Jun 11, 2026	52.20	56.17	51.73	55.70	55.70	6.10%	6,060,889
Jun 10, 2026	50.41	53.40	49.03	52.50	52.50	7.16%	7,468,300
Jun 9, 2026	48.10	49.37	47.34	48.99	48.99	2.04%	2,619,800
Jun 8, 2026	48.55	50.16	47.85	48.01	48.01	-6.41%	4,077,400
Jun 5, 2026	52.20	52.36	50.50	51.30	51.30	-0.35%	3,560,396
Jun 4, 2026	48.71	51.80	47.71	51.48	51.48	5.69%	5,754,299
Jun 3, 2026	49.22	51.00	46.69	48.71	48.71	-0.67%	6,943,190
Jun 2, 2026	47.94	49.08	45.20	49.04	49.04	4.34%	5,595,470
Jun 1, 2026	48.25	49.28	46.72	47.00	47.00	-2.89%	4,085,075
May 29, 2026	53.97	53.97	47.76	48.40	48.40	-8.66%	9,238,409
May 28, 2026	51.70	53.18	49.13	52.99	52.99	2.50%	9,725,310
May 27, 2026	56.41	59.78	51.70	51.70	51.70	-9.99%	10,955,690
May 26, 2026	53.69	57.57	53.14	57.44	57.44	6.98%	7,104,017
May 25, 2026	52.00	53.96	50.48	53.69	53.69	7.10%	4,723,143
May 22, 2026	49.80	51.00	48.10	50.13	50.13	0.66%	4,075,923
May 21, 2026	49.94	52.99	49.50	49.80	49.80	0.71%	6,077,178
May 20, 2026	49.98	51.27	48.82	49.45	49.45	-1.77%	4,237,899
May 19, 2026	45.91	50.45	45.60	50.34	50.34	8.37%	4,775,407
May 18, 2026	48.50	48.51	45.06	46.45	46.45	-1.90%	4,839,170
May 15, 2026	45.50	48.27	44.17	47.35	47.35	4.07%	4,605,390
May 14, 2026	45.21	46.88	45.05	45.50	45.50	0.46%	3,304,577
May 13, 2026	45.47	45.84	44.62	45.29	45.29	-0.77%	3,696,378
May 12, 2026	46.09	46.20	45.00	45.64	45.64	-0.91%	3,017,054
May 11, 2026	46.20	47.18	45.40	46.06	46.06	-0.30%	4,322,418
May 8, 2026	47.10	48.67	45.02	46.20	46.20	3.36%	7,411,453
May 7, 2026	41.30	44.70	40.50	44.70	44.70	9.99%	6,042,560
May 6, 2026	39.22	40.80	38.85	40.64	40.64	3.62%	4,135,138
Apr 30, 2026	38.49	39.43	38.00	39.22	39.22	0.82%	3,120,700
Apr 29, 2026	38.52	39.19	37.15	38.90	38.90	0.99%	3,901,312
Apr 28, 2026	39.39	39.65	38.40	38.52	38.52	-1.46%	2,655,988
Apr 27, 2026	38.20	39.26	37.73	39.09	39.09	1.80%	4,038,579
Apr 24, 2026	38.80	39.50	38.30	38.40	38.40	-0.98%	2,945,700
Apr 23, 2026	39.26	41.31	38.31	38.78	38.78	-1.05%	4,467,700
Apr 22, 2026	38.60	40.00	38.20	39.19	39.19	1.74%	3,721,470
Apr 21, 2026	38.70	39.35	38.16	38.52	38.52	-0.52%	2,519,257
Apr 20, 2026	40.15	40.15	38.32	38.72	38.72	-3.56%	4,066,157
Apr 17, 2026	41.00	41.58	40.00	40.15	40.15	-2.00%	3,264,970
Apr 16, 2026	39.55	41.26	38.58	40.97	40.97	4.73%	4,611,599