Vohringer Home Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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