Friedrich Vorwerk Group SE (VIE:VH2)
Austria · Delayed Price · Currency is EUR 58.50
+0.05 (0.09%)
Last updated: Jun 5, 2026, 1:00 PM CET
VIE:VH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 29, 2026 | 67.30 | 67.30 | 66.20 | 66.35 | 65.22 | -1.12% | - |
| May 28, 2026 | 67.45 | 67.85 | 66.95 | 67.10 | 65.96 | -1.03% | 19 |
| May 27, 2026 | 68.60 | 68.80 | 67.80 | 67.80 | 66.65 | -2.38% | - |
| May 26, 2026 | 69.60 | 69.60 | 69.20 | 69.45 | 68.27 | -0.29% | - |
| May 25, 2026 | 69.25 | 69.65 | 68.50 | 69.65 | 68.46 | 0.36% | - |
| May 22, 2026 | 67.50 | 69.40 | 67.50 | 69.40 | 68.22 | 2.36% | - |
| May 21, 2026 | 69.30 | 69.75 | 67.25 | 67.80 | 66.65 | -2.80% | - |
| May 20, 2026 | 68.45 | 69.75 | 68.40 | 69.75 | 68.56 | 4.18% | - |
| May 19, 2026 | 66.10 | 67.75 | 66.00 | 66.95 | 65.81 | 1.98% | 69 |
| May 18, 2026 | 68.30 | 68.30 | 64.70 | 65.65 | 64.53 | -3.81% | - |
| May 15, 2026 | 70.55 | 70.55 | 68.25 | 68.25 | 67.09 | -3.94% | - |
| May 14, 2026 | 73.00 | 73.00 | 69.60 | 71.05 | 69.84 | -3.20% | - |
| May 13, 2026 | 68.90 | 73.65 | 68.90 | 73.40 | 72.15 | 4.78% | - |
| May 12, 2026 | 78.70 | 78.70 | 70.05 | 70.05 | 68.86 | -10.19% | - |
| May 11, 2026 | 79.80 | 79.95 | 78.00 | 78.00 | 76.67 | -1.45% | - |
| May 8, 2026 | 82.35 | 82.35 | 79.15 | 79.15 | 77.80 | -4.52% | - |
| May 7, 2026 | 82.55 | 86.15 | 82.55 | 82.90 | 81.49 | 4.61% | 25 |
| May 6, 2026 | 81.50 | 81.85 | 79.25 | 79.25 | 77.90 | -2.22% | - |
| May 5, 2026 | 78.95 | 81.05 | 78.95 | 81.05 | 79.67 | 4.65% | - |
| May 4, 2026 | 75.90 | 78.30 | 75.90 | 77.45 | 76.13 | 5.88% | - |
| Apr 30, 2026 | 70.80 | 73.15 | 70.80 | 73.15 | 71.91 | 1.81% | - |
| Apr 29, 2026 | 72.95 | 73.30 | 71.55 | 71.85 | 70.63 | -1.91% | - |
| Apr 28, 2026 | 73.80 | 74.55 | 73.05 | 73.25 | 72.00 | -1.74% | - |
| Apr 27, 2026 | 72.35 | 75.80 | 72.35 | 74.55 | 73.28 | 2.47% | - |
| Apr 24, 2026 | 72.30 | 73.30 | 72.30 | 72.75 | 71.51 | -1.02% | - |
| Apr 23, 2026 | 75.65 | 75.65 | 73.50 | 73.50 | 72.25 | -2.78% | - |
| Apr 22, 2026 | 76.35 | 76.35 | 75.30 | 75.60 | 74.31 | -0.53% | - |
| Apr 21, 2026 | 83.70 | 83.70 | 76.00 | 76.00 | 74.71 | -7.43% | - |
| Apr 20, 2026 | 80.75 | 83.05 | 80.75 | 82.10 | 80.70 | 0.80% | - |
| Apr 17, 2026 | 79.80 | 81.90 | 79.80 | 81.45 | 80.06 | 2.07% | 23 |
| Apr 16, 2026 | 76.00 | 79.80 | 76.00 | 79.80 | 78.44 | 3.77% | - |
| Apr 15, 2026 | 76.75 | 76.90 | 76.60 | 76.90 | 75.59 | 0.52% | - |
| Apr 14, 2026 | 75.20 | 77.80 | 75.20 | 76.50 | 75.20 | 0.66% | - |
| Apr 13, 2026 | 74.40 | 76.00 | 74.40 | 76.00 | 74.71 | 1.54% | - |