Friedrich Vorwerk Group SE (VIE:VH2)
Austria · Delayed Price · Currency is EUR 69.60
+2.55 (3.80%)
At close: Aug 7, 2026
VIE:VH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2026 | 66.80 | 68.65 | 66.80 | 67.10 | 67.10 | -0.67% | 588 |
| Jun 30, 2026 | 68.85 | 70.20 | 67.55 | 67.55 | 67.55 | -0.88% | - |
| Jun 29, 2026 | 70.15 | 70.60 | 68.15 | 68.15 | 68.15 | -3.81% | - |
| Jun 26, 2026 | 67.35 | 70.85 | 66.95 | 70.85 | 70.85 | 4.04% | - |
| Jun 25, 2026 | 69.65 | 70.80 | 68.10 | 68.10 | 68.10 | -3.95% | - |
| Jun 24, 2026 | 71.35 | 71.35 | 69.70 | 70.90 | 70.90 | -0.21% | - |
| Jun 23, 2026 | 68.55 | 71.25 | 68.55 | 71.05 | 71.05 | 2.38% | - |
| Jun 22, 2026 | 70.45 | 70.45 | 68.85 | 69.40 | 69.40 | -1.49% | - |
| Jun 19, 2026 | 70.05 | 70.55 | 68.80 | 70.45 | 70.45 | 0.43% | - |
| Jun 18, 2026 | 67.55 | 70.15 | 67.55 | 70.15 | 70.15 | 2.41% | - |
| Jun 17, 2026 | 65.35 | 68.50 | 65.35 | 68.50 | 68.50 | 5.55% | - |
| Jun 16, 2026 | 65.20 | 65.90 | 64.90 | 64.90 | 64.90 | -0.61% | - |
| Jun 15, 2026 | 65.50 | 65.50 | 64.30 | 65.30 | 65.30 | 0.62% | - |
| Jun 12, 2026 | 61.90 | 64.95 | 61.90 | 64.90 | 64.90 | 5.79% | - |
| Jun 11, 2026 | 59.30 | 61.35 | 59.30 | 61.35 | 61.35 | 3.37% | - |
| Jun 10, 2026 | 59.60 | 59.60 | 58.65 | 59.35 | 59.35 | 0.42% | - |
| Jun 9, 2026 | 59.10 | 60.65 | 57.95 | 59.10 | 59.10 | 1.37% | - |
| Jun 8, 2026 | 56.45 | 58.60 | 56.45 | 58.30 | 58.30 | 2.73% | - |
| Jun 5, 2026 | 58.00 | 58.55 | 56.65 | 56.75 | 56.75 | -2.91% | - |
| Jun 4, 2026 | 58.95 | 58.95 | 58.45 | 58.45 | 58.45 | 2.27% | - |
| Jun 3, 2026 | 60.55 | 60.55 | 57.15 | 57.15 | 57.15 | -6.23% | - |
| Jun 2, 2026 | 64.25 | 64.25 | 60.95 | 60.95 | 60.95 | -4.09% | - |
| Jun 1, 2026 | 66.35 | 66.40 | 64.65 | 64.65 | 63.55 | -2.56% | - |