Vohringer Home Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	10,207,620
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