Vossloh AG (VIE:VOS)
Austria · Delayed Price · Currency is EUR 70.75
+1.55 (2.24%)
Last updated: May 29, 2026, 1:00 PM CET
VIE:VOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 69.35 | 70.75 | 69.35 | 70.30 | 70.30 | 1.59% | - |
| May 28, 2026 | 68.95 | 69.40 | 68.85 | 69.20 | 69.20 | - | - |
| May 27, 2026 | 70.00 | 70.00 | 69.20 | 69.20 | 69.20 | -0.07% | - |
| May 26, 2026 | 69.35 | 69.35 | 68.65 | 69.25 | 69.25 | -0.57% | - |
| May 25, 2026 | 69.60 | 69.65 | 69.30 | 69.65 | 69.65 | 1.38% | - |
| May 22, 2026 | 69.40 | 69.40 | 68.40 | 68.70 | 68.70 | -1.36% | - |
| May 21, 2026 | 70.70 | 70.90 | 69.40 | 69.65 | 69.65 | -0.71% | - |
| May 20, 2026 | 67.45 | 70.15 | 67.45 | 70.15 | 70.15 | 4.94% | - |
| May 19, 2026 | 67.00 | 67.80 | 66.85 | 66.85 | 66.85 | -0.59% | - |
| May 18, 2026 | 67.65 | 67.65 | 66.90 | 67.25 | 67.25 | -1.68% | - |
| May 15, 2026 | 71.30 | 71.30 | 68.40 | 68.40 | 68.40 | -6.43% | - |
| May 14, 2026 | 72.70 | 73.10 | 72.20 | 73.10 | 73.10 | 2.60% | - |
| May 13, 2026 | 72.10 | 72.10 | 70.80 | 71.25 | 71.25 | -0.77% | - |
| May 12, 2026 | 73.55 | 73.55 | 71.80 | 71.80 | 71.80 | -3.62% | - |
| May 11, 2026 | 75.15 | 75.15 | 73.70 | 74.50 | 74.50 | -0.67% | - |
| May 8, 2026 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | -5.00% | 294 |
| May 7, 2026 | 79.75 | 79.75 | 78.95 | 78.95 | 78.95 | 1.61% | - |
| May 6, 2026 | 79.70 | 79.70 | 78.55 | 78.85 | 77.70 | 2.87% | - |
| May 5, 2026 | 76.50 | 76.75 | 76.45 | 76.65 | 75.53 | 0.72% | - |
| May 4, 2026 | 76.30 | 77.40 | 75.70 | 76.10 | 74.99 | 0.59% | - |
| Apr 30, 2026 | 72.90 | 75.65 | 72.90 | 75.65 | 74.55 | 4.49% | - |
| Apr 29, 2026 | 71.90 | 72.85 | 71.90 | 72.40 | 71.34 | 1.12% | - |
| Apr 28, 2026 | 71.85 | 72.60 | 71.60 | 71.60 | 70.56 | -0.69% | - |
| Apr 27, 2026 | 73.70 | 73.70 | 72.10 | 72.10 | 71.05 | -2.04% | - |
| Apr 24, 2026 | 73.65 | 73.65 | 70.85 | 73.60 | 72.53 | -1.41% | 216 |
| Apr 23, 2026 | 73.75 | 75.90 | 73.75 | 74.65 | 73.56 | -1.13% | 244 |
| Apr 22, 2026 | 77.75 | 77.75 | 75.50 | 75.50 | 74.40 | -3.33% | - |
| Apr 21, 2026 | 76.65 | 79.05 | 76.65 | 78.10 | 76.96 | 1.89% | - |
| Apr 20, 2026 | 76.15 | 77.00 | 76.15 | 76.65 | 75.53 | -1.73% | - |
| Apr 17, 2026 | 75.35 | 78.00 | 75.35 | 78.00 | 76.86 | 3.65% | - |
| Apr 16, 2026 | 74.75 | 75.50 | 74.75 | 75.25 | 74.15 | 0.74% | - |
| Apr 15, 2026 | 74.95 | 74.95 | 74.60 | 74.70 | 73.61 | -0.40% | - |
| Apr 14, 2026 | 75.10 | 75.80 | 75.00 | 75.00 | 73.91 | 0.54% | - |
| Apr 13, 2026 | 73.85 | 74.60 | 73.85 | 74.60 | 73.51 | -1.52% | - |
| Apr 10, 2026 | 75.85 | 75.85 | 75.75 | 75.75 | 74.65 | 0.40% | - |
| Apr 9, 2026 | 76.20 | 76.20 | 75.05 | 75.45 | 74.35 | -0.66% | - |
| Apr 8, 2026 | 76.05 | 76.50 | 75.90 | 75.95 | 74.84 | 6.82% | - |
| Apr 7, 2026 | 71.55 | 72.00 | 71.10 | 71.10 | 70.06 | 0.42% | - |
| Apr 2, 2026 | 70.90 | 71.10 | 70.80 | 70.80 | 69.77 | -1.80% | - |
| Apr 1, 2026 | 70.40 | 72.10 | 70.40 | 72.10 | 71.05 | 5.72% | - |
| Mar 31, 2026 | 66.70 | 68.60 | 66.70 | 68.20 | 67.21 | 2.40% | - |
| Mar 30, 2026 | 66.50 | 67.10 | 66.30 | 66.60 | 65.63 | -1.48% | - |
| Mar 27, 2026 | 68.30 | 68.30 | 67.30 | 67.60 | 66.61 | -1.74% | - |
| Mar 26, 2026 | 70.00 | 70.00 | 68.80 | 68.80 | 67.80 | -4.18% | - |
| Mar 25, 2026 | 71.90 | 72.50 | 71.70 | 71.80 | 70.75 | 1.70% | - |
| Mar 24, 2026 | 69.70 | 70.60 | 69.10 | 70.60 | 69.57 | 1.00% | - |
| Mar 23, 2026 | 68.10 | 69.90 | 66.30 | 69.90 | 68.88 | -2.37% | 10 |
| Mar 20, 2026 | 70.40 | 71.60 | 69.30 | 71.60 | 70.56 | -1.10% | - |
| Mar 19, 2026 | 72.80 | 72.90 | 72.00 | 72.40 | 71.34 | 1.54% | - |
| Mar 18, 2026 | 71.60 | 72.70 | 71.30 | 71.30 | 70.26 | -0.28% | - |