Vossloh AG (VIE:VOS)
Austria · Delayed Price · Currency is EUR 71.70
+1.00 (1.41%)
Last updated: Dec 5, 2025, 1:00 PM CET
Vossloh AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.00 | 71.80 | 71.00 | 71.70 | - | 1.41% | - |
| Dec 4, 2025 | 70.40 | 70.70 | 70.20 | 70.70 | 70.70 | 1.43% | - |
| Dec 3, 2025 | 69.80 | 69.80 | 69.10 | 69.70 | 69.70 | -0.14% | - |
| Dec 2, 2025 | 69.80 | 70.00 | 69.50 | 69.80 | 69.80 | 0.58% | - |
| Dec 1, 2025 | 69.10 | 69.40 | 68.20 | 69.40 | 69.40 | - | - |
| Nov 28, 2025 | 69.80 | 69.80 | 69.10 | 69.40 | 69.40 | -1.14% | - |
| Nov 27, 2025 | 69.70 | 70.20 | 69.70 | 70.20 | 70.20 | 0.72% | - |
| Nov 26, 2025 | 69.30 | 69.80 | 69.00 | 69.70 | 69.70 | 1.46% | - |
| Nov 25, 2025 | 68.40 | 68.70 | 67.90 | 68.70 | 68.70 | - | - |
| Nov 24, 2025 | 67.90 | 68.70 | 67.70 | 68.70 | 68.70 | 2.08% | - |
| Nov 21, 2025 | 67.60 | 67.60 | 67.20 | 67.30 | 67.30 | -1.90% | - |
| Nov 20, 2025 | 69.80 | 69.80 | 68.60 | 68.60 | 68.60 | -1.86% | - |
| Nov 19, 2025 | 68.50 | 70.00 | 68.50 | 69.90 | 69.90 | 2.19% | - |
| Nov 18, 2025 | 68.80 | 68.80 | 68.40 | 68.40 | 68.40 | -1.44% | - |
| Nov 17, 2025 | 69.20 | 70.20 | 69.20 | 69.40 | 69.40 | - | - |
| Nov 14, 2025 | 69.50 | 69.50 | 68.00 | 69.40 | 69.40 | -1.70% | - |
| Nov 13, 2025 | 70.00 | 72.80 | 70.00 | 70.60 | 70.60 | 1.00% | 100 |
| Nov 12, 2025 | 70.30 | 70.30 | 69.30 | 69.90 | 69.90 | 0.29% | - |
| Nov 11, 2025 | 69.00 | 69.70 | 69.00 | 69.70 | 69.70 | -0.85% | - |
| Nov 10, 2025 | 71.30 | 71.60 | 70.20 | 70.30 | 70.30 | 0.14% | - |
| Nov 7, 2025 | 70.40 | 70.40 | 69.30 | 70.20 | 70.20 | 0.29% | - |
| Nov 6, 2025 | 71.30 | 71.30 | 70.00 | 70.00 | 70.00 | -2.78% | - |
| Nov 5, 2025 | 71.60 | 72.00 | 71.60 | 72.00 | 72.00 | - | - |
| Nov 4, 2025 | 76.80 | 76.80 | 72.00 | 72.00 | 72.00 | -8.63% | - |
| Nov 3, 2025 | 79.30 | 79.30 | 78.80 | 78.80 | 78.80 | -0.38% | - |
| Oct 31, 2025 | 78.00 | 79.40 | 78.00 | 79.10 | 79.10 | 1.15% | - |
| Oct 30, 2025 | 79.30 | 79.30 | 77.30 | 78.20 | 78.20 | 1.56% | - |
| Oct 29, 2025 | 76.30 | 77.00 | 75.80 | 77.00 | 77.00 | 2.12% | - |
| Oct 28, 2025 | 83.20 | 83.20 | 75.40 | 75.40 | 75.40 | -11.61% | - |
| Oct 27, 2025 | 83.80 | 85.50 | 83.80 | 85.30 | 85.30 | 1.91% | - |
| Oct 24, 2025 | 85.20 | 85.20 | 83.70 | 83.70 | 83.70 | -0.36% | - |
| Oct 23, 2025 | 84.50 | 84.50 | 84.00 | 84.00 | 84.00 | 0.24% | - |
| Oct 22, 2025 | 83.80 | 84.00 | 83.00 | 83.80 | 83.80 | 0.36% | - |
| Oct 21, 2025 | 86.80 | 86.80 | 83.30 | 83.50 | 83.50 | -1.65% | - |
| Oct 20, 2025 | 85.60 | 85.60 | 84.80 | 84.90 | 84.90 | 5.86% | - |
| Oct 17, 2025 | 80.00 | 80.20 | 79.50 | 80.20 | 80.20 | -1.11% | - |
| Oct 16, 2025 | 78.00 | 81.10 | 78.00 | 81.10 | 81.10 | 1.37% | - |
| Oct 15, 2025 | 80.10 | 81.10 | 80.00 | 80.00 | 80.00 | -8.15% | - |
| Oct 14, 2025 | 87.20 | 87.60 | 86.80 | 87.10 | 87.10 | -1.02% | - |
| Oct 13, 2025 | 86.90 | 88.20 | 86.90 | 88.00 | 88.00 | 1.38% | - |
| Oct 10, 2025 | 89.00 | 89.00 | 86.80 | 86.80 | 86.80 | -3.02% | - |
| Oct 9, 2025 | 87.40 | 89.50 | 87.40 | 89.50 | 89.50 | 2.40% | - |
| Oct 8, 2025 | 88.40 | 88.40 | 87.20 | 87.40 | 87.40 | -0.11% | - |
| Oct 7, 2025 | 87.60 | 87.80 | 87.50 | 87.50 | 87.50 | 0.23% | - |
| Oct 6, 2025 | 86.90 | 87.40 | 86.90 | 87.30 | 87.30 | -0.34% | - |
| Oct 3, 2025 | 89.80 | 89.80 | 87.60 | 87.60 | 87.60 | -1.24% | - |
| Oct 2, 2025 | 89.40 | 89.60 | 88.70 | 88.70 | 88.70 | 2.07% | - |
| Oct 1, 2025 | 89.50 | 89.50 | 86.40 | 86.90 | 86.90 | -4.19% | 91 |
| Sep 30, 2025 | 90.10 | 91.10 | 90.10 | 90.70 | 90.70 | 0.89% | - |
| Sep 29, 2025 | 89.90 | 89.90 | 89.10 | 89.90 | 89.90 | 1.01% | - |