Friedrich Vorwerk Group SE (VIE:VH2)
Austria · Delayed Price · Currency is EUR 69.95
-1.05 (-1.48%)
At close: Sep 9, 2026
VIE:VH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 71.05 | 71.60 | 69.95 | 69.95 | 69.95 | -1.48% | 1 |
| Sep 8, 2026 | 72.15 | 72.15 | 70.55 | 71.00 | 71.00 | -1.25% | 121 |
| Sep 7, 2026 | 72.15 | 72.15 | 70.90 | 71.90 | 71.90 | 0.63% | 148 |
| Sep 4, 2026 | 70.55 | 71.55 | 70.55 | 71.45 | 71.45 | 1.13% | - |
| Sep 3, 2026 | 69.60 | 70.65 | 69.05 | 70.65 | 70.65 | 1.58% | 133 |
| Sep 2, 2026 | 71.00 | 71.70 | 69.55 | 69.55 | 69.55 | -5.25% | 332 |
| Sep 1, 2026 | 76.70 | 76.70 | 73.40 | 73.40 | 73.40 | -5.05% | 40 |
| Aug 31, 2026 | 76.40 | 77.85 | 76.35 | 77.30 | 77.30 | 2.38% | 414 |
| Aug 28, 2026 | 72.85 | 75.55 | 72.85 | 75.50 | 75.50 | 2.58% | 362 |
| Aug 27, 2026 | 71.35 | 73.60 | 71.35 | 73.60 | 73.60 | 2.08% | - |
| Aug 26, 2026 | 69.55 | 72.40 | 69.55 | 72.10 | 72.10 | 2.20% | 313 |
| Aug 25, 2026 | 69.90 | 71.55 | 69.90 | 70.55 | 70.55 | 1.80% | - |
| Aug 24, 2026 | 68.35 | 69.70 | 68.35 | 69.30 | 69.30 | 1.46% | 127 |
| Aug 21, 2026 | 68.95 | 70.20 | 68.30 | 68.30 | 68.30 | 0.07% | 640 |
| Aug 20, 2026 | 67.75 | 68.75 | 67.75 | 68.25 | 68.25 | -0.51% | - |
| Aug 19, 2026 | 66.65 | 68.60 | 66.65 | 68.60 | 68.60 | 1.78% | 36 |
| Aug 18, 2026 | 67.90 | 67.90 | 67.05 | 67.40 | 67.40 | 2.04% | 295 |
| Aug 17, 2026 | 68.00 | 68.00 | 66.05 | 66.05 | 66.05 | -0.97% | 1 |
| Aug 14, 2026 | 66.60 | 66.70 | 65.05 | 66.70 | 66.70 | 0.76% | 1 |
| Aug 13, 2026 | 66.15 | 66.70 | 66.15 | 66.20 | 66.20 | -4.27% | 1 |
| Aug 12, 2026 | 69.00 | 69.15 | 68.65 | 69.15 | 69.15 | 1.17% | 1 |
| Aug 11, 2026 | 69.55 | 69.70 | 68.35 | 68.35 | 68.35 | -0.94% | 149 |
| Aug 10, 2026 | 69.05 | 69.45 | 69.00 | 69.00 | 69.00 | -0.86% | 294 |
| Aug 7, 2026 | 67.60 | 69.60 | 67.60 | 69.60 | 69.60 | 3.80% | 294 |
| Aug 6, 2026 | 66.90 | 68.15 | 66.90 | 67.05 | 67.05 | -0.96% | 294 |
| Aug 5, 2026 | 68.75 | 68.75 | 67.70 | 67.70 | 67.70 | -0.66% | - |
| Aug 4, 2026 | 65.85 | 68.15 | 65.85 | 68.15 | 68.15 | 3.89% | 294 |
| Aug 3, 2026 | 66.15 | 66.15 | 65.50 | 65.60 | 65.60 | -1.06% | 135 |
| Jul 31, 2026 | 67.20 | 67.20 | 66.30 | 66.30 | 66.30 | -1.12% | - |
| Jul 30, 2026 | 66.90 | 67.90 | 66.45 | 67.05 | 67.05 | -0.74% | 147 |
| Jul 29, 2026 | 67.05 | 67.55 | 66.40 | 67.55 | 67.55 | -1.17% | 212 |
| Jul 28, 2026 | 69.95 | 69.95 | 67.50 | 68.35 | 68.35 | -0.15% | - |
| Jul 27, 2026 | 72.40 | 72.40 | 68.45 | 68.45 | 68.45 | -3.52% | 294 |
| Jul 24, 2026 | 72.30 | 72.30 | 70.75 | 70.95 | 70.95 | -0.35% | 290 |
| Jul 23, 2026 | 72.70 | 74.35 | 71.20 | 71.20 | 71.20 | -3.85% | 416 |
| Jul 22, 2026 | 73.50 | 74.70 | 73.50 | 74.05 | 74.05 | 8.74% | 1,068 |
| Jul 21, 2026 | 67.50 | 68.20 | 67.00 | 68.10 | 68.10 | 0.89% | 1,242 |
| Jul 20, 2026 | 60.90 | 68.20 | 60.90 | 67.50 | 67.50 | 11.20% | 678 |
| Jul 17, 2026 | 61.05 | 61.05 | 60.50 | 60.70 | 60.70 | -2.41% | - |
| Jul 16, 2026 | 64.55 | 64.55 | 62.20 | 62.20 | 62.20 | -2.96% | 339 |
| Jul 15, 2026 | 62.45 | 64.80 | 62.45 | 64.10 | 64.10 | 0.55% | - |
| Jul 14, 2026 | 65.45 | 65.45 | 62.80 | 63.75 | 63.75 | -0.39% | - |
| Jul 13, 2026 | 64.50 | 64.75 | 64.00 | 64.00 | 64.00 | -2.51% | - |
| Jul 10, 2026 | 66.40 | 66.85 | 65.60 | 65.65 | 65.65 | -1.65% | - |
| Jul 9, 2026 | 68.00 | 68.00 | 66.75 | 66.75 | 66.75 | -0.37% | - |
| Jul 8, 2026 | 66.50 | 67.00 | 65.80 | 67.00 | 67.00 | -0.37% | 147 |
| Jul 7, 2026 | 70.80 | 70.90 | 67.25 | 67.25 | 67.25 | -3.93% | 436 |
| Jul 6, 2026 | 70.25 | 70.25 | 69.00 | 70.00 | 70.00 | -0.14% | 134 |
| Jul 3, 2026 | 68.40 | 70.10 | 67.95 | 70.10 | 70.10 | 2.49% | - |
| Jul 2, 2026 | 68.00 | 68.40 | 67.00 | 68.40 | 68.40 | 1.94% | - |