Vohringer Home Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	39.97	41.10	38.91	39.12	39.12	-1.63%	3,751,225
Apr 14, 2026	39.93	40.40	38.71	39.77	39.77	1.58%	3,328,027
Apr 13, 2026	38.93	39.80	38.70	39.15	39.15	-0.76%	2,857,905
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