Friedrich Vorwerk Group SE (ETR:VH2)
Germany
· Delayed Price · Currency is EUR 82.30
+0.90 (1.11%)
Mar 6, 2026, 5:35 PM CET
ETR:VH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 83.10 | 84.60 | 81.80 | 82.30 | 82.30 | 0.37% | 80,435 |
| Mar 5, 2026 | 82.10 | 83.50 | 81.00 | 82.00 | 82.00 | 0.12% | 69,264 |
| Mar 4, 2026 | 80.20 | 83.70 | 80.10 | 81.90 | 81.90 | 1.11% | 56,768 |
| Mar 3, 2026 | 80.00 | 81.90 | 77.90 | 81.00 | 81.00 | 0.25% | 41,832 |
| Mar 2, 2026 | 77.70 | 81.50 | 77.00 | 80.80 | 80.80 | 0.50% | 78,897 |
| Feb 27, 2026 | 82.00 | 82.00 | 79.50 | 80.40 | 80.40 | -1.35% | 74,699 |
| Feb 26, 2026 | 82.00 | 82.00 | 78.60 | 81.50 | 81.50 | 0.25% | 121,195 |
| Feb 25, 2026 | 80.70 | 83.00 | 79.70 | 81.30 | 81.30 | 1.62% | 66,351 |
| Feb 24, 2026 | 81.00 | 82.00 | 78.80 | 80.00 | 80.00 | 0.76% | 96,260 |
| Feb 23, 2026 | 79.90 | 81.00 | 76.50 | 79.40 | 79.40 | -1.24% | 90,799 |
| Feb 20, 2026 | 85.90 | 86.50 | 78.80 | 80.40 | 80.40 | -4.29% | 206,131 |
| Feb 19, 2026 | 85.70 | 85.70 | 81.80 | 84.00 | 84.00 | -2.44% | 78,788 |
| Feb 18, 2026 | 86.00 | 87.60 | 85.50 | 86.10 | 86.10 | -0.35% | 26,348 |
| Feb 17, 2026 | 87.60 | 87.60 | 84.80 | 86.40 | 86.40 | -1.93% | 22,266 |
| Feb 16, 2026 | 88.10 | 89.60 | 87.10 | 88.10 | 88.10 | 1.03% | 17,323 |
| Feb 13, 2026 | 86.00 | 87.20 | 84.60 | 87.20 | 87.20 | 4.81% | 29,815 |
| Feb 12, 2026 | 88.50 | 89.40 | 82.80 | 83.20 | 83.20 | -5.02% | 22,784 |
| Feb 11, 2026 | 86.40 | 88.20 | 85.30 | 87.60 | 87.60 | 1.51% | 32,376 |
| Feb 10, 2026 | 88.60 | 89.00 | 85.30 | 86.30 | 86.30 | -1.37% | 34,240 |
| Feb 9, 2026 | 83.50 | 88.00 | 81.30 | 87.50 | 87.50 | 6.06% | 30,396 |
| Feb 6, 2026 | 84.90 | 84.90 | 80.10 | 82.50 | 82.50 | -0.48% | 32,090 |
| Feb 5, 2026 | 84.50 | 86.50 | 82.00 | 82.90 | 82.90 | -1.89% | 29,689 |
| Feb 4, 2026 | 90.30 | 90.70 | 83.60 | 84.50 | 84.50 | -6.84% | 44,102 |
| Feb 3, 2026 | 93.40 | 93.40 | 90.00 | 90.70 | 90.70 | -1.95% | 17,259 |
| Feb 2, 2026 | 88.60 | 93.00 | 87.10 | 92.50 | 92.50 | 2.32% | 33,268 |
| Jan 30, 2026 | 92.30 | 92.90 | 90.10 | 90.40 | 90.40 | -1.20% | 32,875 |
| Jan 29, 2026 | 91.60 | 92.20 | 89.60 | 91.50 | 91.50 | 1.10% | 28,468 |
| Jan 28, 2026 | 97.40 | 97.50 | 87.90 | 90.50 | 90.50 | -5.04% | 86,070 |
| Jan 27, 2026 | 98.70 | 103.00 | 93.90 | 95.30 | 95.30 | 0.11% | 157,654 |
| Jan 26, 2026 | 90.10 | 96.90 | 89.90 | 95.20 | 95.20 | 7.33% | 163,414 |
| Jan 23, 2026 | 89.60 | 90.00 | 86.90 | 88.70 | 88.70 | 0.91% | 23,535 |
| Jan 22, 2026 | 85.50 | 88.90 | 84.30 | 87.90 | 87.90 | 3.66% | 41,565 |
| Jan 21, 2026 | 78.20 | 84.80 | 77.60 | 84.80 | 84.80 | 8.44% | 50,479 |
| Jan 20, 2026 | 79.30 | 79.30 | 75.60 | 78.20 | 78.20 | -2.74% | 34,206 |
| Jan 19, 2026 | 81.70 | 81.70 | 79.60 | 80.40 | 80.40 | -2.78% | 19,597 |
| Jan 16, 2026 | 80.70 | 82.70 | 79.90 | 82.70 | 82.70 | 2.48% | 16,544 |
| Jan 15, 2026 | 81.70 | 81.70 | 78.00 | 80.70 | 80.70 | -0.74% | 37,270 |
| Jan 14, 2026 | 85.50 | 85.50 | 80.80 | 81.30 | 81.30 | -4.58% | 21,225 |
| Jan 13, 2026 | 85.40 | 85.70 | 83.70 | 85.20 | 85.20 | 0.35% | 11,871 |
| Jan 12, 2026 | 84.20 | 87.40 | 84.10 | 84.90 | 84.90 | -0.35% | 32,115 |
| Jan 9, 2026 | 86.00 | 86.30 | 82.60 | 85.20 | 85.20 | -0.12% | 20,039 |
| Jan 8, 2026 | 89.90 | 90.30 | 83.30 | 85.30 | 85.30 | -3.40% | 83,013 |
| Jan 7, 2026 | 85.50 | 88.30 | 82.80 | 88.30 | 88.30 | 1.61% | 20,099 |
| Jan 6, 2026 | 87.80 | 87.80 | 85.30 | 86.90 | 86.90 | -0.46% | 13,371 |
| Jan 5, 2026 | 84.70 | 88.80 | 84.10 | 87.30 | 87.30 | 3.07% | 28,742 |
| Jan 2, 2026 | 82.00 | 84.80 | 81.60 | 84.70 | 84.70 | 3.80% | 23,275 |
| Dec 30, 2025 | 80.90 | 82.20 | 80.80 | 81.60 | 81.60 | 0.49% | 8,567 |
| Dec 29, 2025 | 80.50 | 81.20 | 78.90 | 81.20 | 81.20 | 0.25% | 14,105 |
| Dec 23, 2025 | 80.40 | 81.00 | 78.60 | 81.00 | 81.00 | -0.37% | 13,587 |
| Dec 22, 2025 | 82.50 | 82.60 | 79.90 | 81.30 | 81.30 | -2.05% | 25,837 |
| Dec 19, 2025 | 82.60 | 83.00 | 79.90 | 83.00 | 83.00 | 1.10% | 70,827 |
| Dec 18, 2025 | 77.50 | 82.30 | 77.00 | 82.10 | 82.10 | 5.12% | 18,849 |
| Dec 17, 2025 | 79.60 | 80.60 | 77.80 | 78.10 | 78.10 | -2.38% | 22,821 |
| Dec 16, 2025 | 79.80 | 80.50 | 78.90 | 80.00 | 80.00 | -1.96% | 18,951 |
| Dec 15, 2025 | 80.50 | 81.80 | 79.90 | 81.60 | 81.60 | 1.49% | 17,566 |
| Dec 12, 2025 | 83.20 | 83.80 | 80.30 | 80.40 | 80.40 | -3.37% | 31,388 |
| Dec 11, 2025 | 85.40 | 85.60 | 82.30 | 83.20 | 83.20 | -2.92% | 28,989 |
| Dec 10, 2025 | 87.50 | 88.00 | 84.70 | 85.70 | 85.70 | -1.27% | 22,833 |
| Dec 9, 2025 | 87.80 | 90.40 | 86.20 | 86.80 | 86.80 | -0.23% | 40,233 |
| Dec 8, 2025 | 86.10 | 90.00 | 85.20 | 87.00 | 87.00 | 2.72% | 35,255 |
| Dec 5, 2025 | 85.10 | 86.70 | 84.40 | 84.70 | 84.70 | 0.47% | 40,023 |
| Dec 4, 2025 | 79.60 | 84.30 | 79.00 | 84.30 | 84.30 | 6.57% | 62,464 |
| Dec 3, 2025 | 76.60 | 79.10 | 75.30 | 79.10 | 79.10 | 3.13% | 28,887 |
| Dec 2, 2025 | 76.70 | 76.80 | 74.40 | 76.70 | 76.70 | - | 41,548 |
| Dec 1, 2025 | 80.00 | 80.00 | 75.20 | 76.70 | 76.70 | -4.48% | 47,376 |
| Nov 28, 2025 | 80.60 | 81.00 | 79.00 | 80.30 | 80.30 | -0.50% | 21,252 |
| Nov 27, 2025 | 82.40 | 85.20 | 77.80 | 80.70 | 80.70 | -3.58% | 42,053 |
| Nov 26, 2025 | 84.90 | 84.90 | 81.50 | 83.70 | 83.70 | 1.33% | 23,042 |
| Nov 25, 2025 | 86.70 | 87.10 | 81.90 | 82.60 | 82.60 | -4.29% | 22,388 |
| Nov 24, 2025 | 85.50 | 86.60 | 83.60 | 86.30 | 86.30 | 0.94% | 39,646 |
| Nov 21, 2025 | 86.60 | 87.80 | 84.20 | 85.50 | 85.50 | -3.50% | 60,617 |
| Nov 20, 2025 | 87.70 | 90.00 | 87.20 | 88.60 | 88.60 | 1.72% | 22,766 |
| Nov 19, 2025 | 84.20 | 87.20 | 84.20 | 87.10 | 87.10 | 3.44% | 32,068 |
| Nov 18, 2025 | 82.40 | 87.20 | 82.40 | 84.20 | 84.20 | -1.17% | 29,150 |
| Nov 17, 2025 | 83.80 | 86.50 | 83.20 | 85.20 | 85.20 | 2.28% | 29,090 |
| Nov 14, 2025 | 86.00 | 86.00 | 80.00 | 83.30 | 83.30 | -4.80% | 41,879 |
| Nov 13, 2025 | 87.00 | 90.40 | 85.70 | 87.50 | 87.50 | 1.39% | 45,845 |
| Nov 12, 2025 | 88.00 | 89.10 | 85.20 | 86.30 | 86.30 | -1.37% | 19,070 |
| Nov 11, 2025 | 90.00 | 91.00 | 86.80 | 87.50 | 87.50 | -3.42% | 25,764 |
| Nov 10, 2025 | 88.50 | 92.00 | 88.50 | 90.60 | 90.60 | 5.47% | 27,727 |
| Nov 7, 2025 | 90.10 | 90.90 | 85.80 | 85.90 | 85.90 | -4.87% | 18,469 |
| Nov 6, 2025 | 92.10 | 92.90 | 90.30 | 90.30 | 90.30 | -1.95% | 25,428 |
| Nov 5, 2025 | 91.80 | 93.60 | 90.40 | 92.10 | 92.10 | 0.33% | 55,383 |
| Nov 4, 2025 | 91.10 | 93.90 | 89.90 | 91.80 | 91.80 | 0.11% | 56,243 |
| Nov 3, 2025 | 94.10 | 94.30 | 90.80 | 91.70 | 91.70 | -1.50% | 44,299 |
| Oct 31, 2025 | 97.30 | 97.50 | 92.00 | 93.10 | 93.10 | -3.72% | 54,627 |
| Oct 30, 2025 | 100.00 | 100.20 | 95.80 | 96.70 | 96.70 | -2.13% | 33,563 |
| Oct 29, 2025 | 98.90 | 100.20 | 96.00 | 98.80 | 98.80 | -1.79% | 50,142 |
| Oct 28, 2025 | 104.00 | 104.40 | 99.60 | 100.60 | 100.60 | -3.82% | 81,340 |
| Oct 27, 2025 | 104.80 | 105.00 | 100.20 | 104.60 | 104.60 | 1.16% | 95,399 |
| Oct 24, 2025 | 103.00 | 105.20 | 100.40 | 103.40 | 103.40 | 0.58% | 145,484 |
| Oct 23, 2025 | 103.40 | 105.20 | 101.00 | 102.80 | 102.80 | -0.39% | 114,907 |
| Oct 22, 2025 | 102.20 | 109.20 | 101.60 | 103.20 | 103.20 | 2.79% | 390,333 |
| Oct 21, 2025 | 92.10 | 102.00 | 92.00 | 100.40 | 100.40 | 18.96% | 169,106 |
| Oct 20, 2025 | 80.90 | 85.90 | 80.90 | 84.40 | 84.40 | 5.76% | 32,288 |
| Oct 17, 2025 | 80.50 | 82.80 | 79.60 | 79.80 | 79.80 | -3.39% | 20,304 |
| Oct 16, 2025 | 82.30 | 83.30 | 80.40 | 82.60 | 82.60 | 0.61% | 19,023 |
| Oct 15, 2025 | 89.10 | 89.10 | 81.20 | 82.10 | 82.10 | -7.34% | 44,461 |
| Oct 14, 2025 | 90.10 | 90.40 | 87.70 | 88.60 | 88.60 | -2.32% | 31,118 |
| Oct 13, 2025 | 92.30 | 94.30 | 90.50 | 90.70 | 90.70 | -2.47% | 39,973 |