Vohringer Home Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	23.83	23.88	21.88	21.97	21.97	-7.96%	6,608,901
Oct 29, 2026	24.70	25.92	23.78	23.87	23.87	-1.61%	10,453,503
Oct 28, 2026	22.39	24.26	22.39	24.26	24.26	10.02%	5,575,671
Oct 27, 2026	24.12	24.17	22.00	22.05	22.05	-7.97%	5,543,000
Oct 26, 2026	25.10	25.33	23.75	23.96	23.96	-4.88%	4,883,830
Oct 23, 2026	25.25	25.50	22.88	25.19	25.19	-0.20%	6,989,048
Oct 22, 2026	26.64	26.95	25.19	25.24	25.24	-5.04%	3,804,803
Oct 21, 2026	27.11	27.20	26.37	26.58	26.58	-0.75%	2,372,100
Oct 20, 2026	26.80	27.05	26.40	26.78	26.78	0.11%	2,088,205
Oct 19, 2026	27.26	27.81	26.15	26.75	26.75	-1.83%	2,961,925
Oct 16, 2026	27.97	28.58	26.96	27.25	27.25	-1.59%	3,623,402
Oct 15, 2026	28.61	30.57	27.67	27.69	27.69	-5.69%	7,070,476
Oct 14, 2026	27.61	29.99	27.24	29.36	29.36	6.22%	8,998,596
Oct 13, 2026	26.42	27.88	26.03	27.64	27.64	1.77%	4,210,776
Oct 12, 2026	29.00	29.00	27.14	27.16	27.16	-6.41%	4,782,383
Oct 9, 2026	28.47	29.02	26.88	29.02	29.02	2.15%	6,257,956
Oct 8, 2026	28.25	28.96	27.87	28.41	28.41	0.53%	4,330,873
Sep 30, 2026	30.06	30.12	28.14	28.26	28.26	-4.11%	4,536,444
Sep 29, 2026	29.19	30.73	29.19	29.47	29.47	2.04%	6,044,097
Sep 28, 2026	30.36	31.13	28.86	28.88	28.88	-6.84%	6,772,137
Sep 24, 2026	31.05	32.23	30.68	31.00	31.00	-4.88%	6,160,728
Sep 23, 2026	30.60	33.58	29.62	32.59	32.59	-0.97%	11,976,244
Sep 22, 2026	35.93	35.93	32.91	32.91	32.91	-10.01%	11,145,070
Sep 21, 2026	39.09	39.60	35.60	36.57	36.57	-6.42%	12,750,660
Sep 18, 2026	37.80	39.48	37.50	39.08	39.08	3.50%	6,710,475
Sep 17, 2026	36.95	38.27	36.94	37.76	37.76	1.02%	4,393,928
Sep 16, 2026	36.46	37.45	35.78	37.38	37.38	2.16%	4,860,725
Sep 15, 2026	35.75	38.20	34.21	36.59	36.59	1.11%	8,187,800
Sep 14, 2026	38.87	40.17	35.03	36.19	36.19	-6.89%	12,585,725
Sep 11, 2026	36.88	39.81	35.83	38.87	38.87	7.41%	14,500,861
Sep 10, 2026	34.99	37.20	34.99	36.19	36.19	3.43%	6,320,324
Sep 9, 2026	34.59	35.55	34.30	34.99	34.99	1.01%	2,801,542
Sep 8, 2026	34.73	35.49	33.95	34.64	34.64	0.29%	3,289,462
Sep 7, 2026	34.70	35.16	33.82	34.54	34.54	0.17%	4,184,500
Sep 4, 2026	36.00	36.37	34.18	34.48	34.48	-3.69%	3,592,342
Sep 3, 2026	36.20	36.20	34.84	35.80	35.80	-0.83%	3,041,400
Sep 2, 2026	36.60	36.88	35.52	36.10	36.10	-1.72%	3,314,300
Sep 1, 2026	37.90	38.39	36.50	36.73	36.73	-3.24%	3,935,900
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