Vohringer Home Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	50.68	50.80	47.11	47.64	47.64	-6.31%	3,184,600
Jul 10, 2026	51.85	52.20	50.13	50.85	50.85	-0.10%	1,959,700
Jul 9, 2026	49.55	50.98	48.85	50.90	50.90	2.62%	2,740,010
Jul 8, 2026	52.32	52.32	49.50	49.60	49.60	-5.18%	2,359,100
Jul 7, 2026	51.94	53.33	51.02	52.31	52.31	0.58%	2,293,509
Jul 6, 2026	52.00	54.88	51.38	52.01	52.01	0.02%	3,343,897
Jul 3, 2026	53.09	53.97	51.00	52.00	52.00	-1.08%	2,709,590
Jul 2, 2026	52.82	53.79	51.66	52.57	52.57	-1.48%	2,839,274
Jul 1, 2026	55.80	58.48	53.03	53.36	53.36	-0.34%	5,532,000
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