Vossloh AG (ETR:VOS)
Germany
· Delayed Price · Currency is EUR 70.70
-4.00 (-5.35%)
At close: Mar 6, 2026
Vossloh AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 74.90 | 75.40 | 68.70 | 70.70 | 70.70 | -5.35% | 67,570 |
| Mar 5, 2026 | 79.10 | 79.20 | 74.70 | 74.70 | 74.70 | -4.96% | 29,440 |
| Mar 4, 2026 | 76.80 | 79.40 | 76.40 | 78.60 | 78.60 | 1.68% | 26,449 |
| Mar 3, 2026 | 78.50 | 79.70 | 77.00 | 77.30 | 77.30 | -4.09% | 25,064 |
| Mar 2, 2026 | 80.20 | 81.50 | 79.70 | 80.60 | 80.60 | -2.30% | 29,538 |
| Feb 27, 2026 | 82.30 | 83.70 | 81.90 | 82.50 | 82.50 | 0.36% | 16,768 |
| Feb 26, 2026 | 82.00 | 83.30 | 81.60 | 82.20 | 82.20 | -0.36% | 20,870 |
| Feb 25, 2026 | 83.50 | 83.80 | 81.90 | 82.50 | 82.50 | -1.08% | 29,670 |
| Feb 24, 2026 | 82.40 | 83.60 | 82.00 | 83.40 | 83.40 | 1.21% | 9,639 |
| Feb 23, 2026 | 82.80 | 83.80 | 81.90 | 82.40 | 82.40 | -1.08% | 22,315 |
| Feb 20, 2026 | 83.20 | 84.20 | 83.20 | 83.30 | 83.30 | -0.48% | 18,312 |
| Feb 19, 2026 | 83.90 | 84.10 | 83.00 | 83.70 | 83.70 | -0.24% | 10,701 |
| Feb 18, 2026 | 83.40 | 84.00 | 83.00 | 83.90 | 83.90 | 0.60% | 14,492 |
| Feb 17, 2026 | 82.70 | 83.90 | 81.80 | 83.40 | 83.40 | 0.85% | 15,907 |
| Feb 16, 2026 | 82.60 | 83.20 | 82.20 | 82.70 | 82.70 | 0.24% | 10,462 |
| Feb 13, 2026 | 81.30 | 82.80 | 80.80 | 82.50 | 82.50 | 1.60% | 25,836 |
| Feb 12, 2026 | 82.50 | 83.70 | 81.20 | 81.20 | 81.20 | -1.10% | 17,104 |
| Feb 11, 2026 | 81.50 | 82.90 | 80.80 | 82.10 | 82.10 | 0.74% | 35,295 |
| Feb 10, 2026 | 86.00 | 86.00 | 81.00 | 81.50 | 81.50 | -4.12% | 30,489 |
| Feb 9, 2026 | 83.20 | 85.00 | 83.20 | 85.00 | 85.00 | 2.41% | 24,013 |
| Feb 6, 2026 | 84.20 | 84.80 | 82.90 | 83.00 | 83.00 | -2.12% | 23,392 |
| Feb 5, 2026 | 85.00 | 85.40 | 83.30 | 84.80 | 84.80 | -0.47% | 14,142 |
| Feb 4, 2026 | 84.60 | 86.50 | 83.90 | 85.20 | 85.20 | 0.12% | 30,080 |
| Feb 3, 2026 | 84.50 | 85.30 | 84.00 | 85.10 | 85.10 | 1.43% | 17,989 |
| Feb 2, 2026 | 80.70 | 84.20 | 80.30 | 83.90 | 83.90 | 3.33% | 23,673 |
| Jan 30, 2026 | 82.30 | 83.20 | 80.70 | 81.20 | 81.20 | -1.34% | 23,694 |
| Jan 29, 2026 | 82.20 | 83.40 | 82.00 | 82.30 | 82.30 | 1.11% | 18,816 |
| Jan 28, 2026 | 82.00 | 82.00 | 80.60 | 81.40 | 81.40 | 1.37% | 18,549 |
| Jan 27, 2026 | 81.40 | 81.50 | 80.20 | 80.30 | 80.30 | -0.86% | 23,127 |
| Jan 26, 2026 | 82.20 | 82.30 | 80.40 | 81.00 | 81.00 | -1.46% | 17,883 |
| Jan 23, 2026 | 82.30 | 82.40 | 81.10 | 82.20 | 82.20 | -0.24% | 10,247 |
| Jan 22, 2026 | 80.20 | 82.40 | 79.60 | 82.40 | 82.40 | 4.17% | 14,624 |
| Jan 21, 2026 | 80.00 | 80.40 | 77.20 | 79.10 | 79.10 | -0.50% | 40,987 |
| Jan 20, 2026 | 82.80 | 82.80 | 79.50 | 79.50 | 79.50 | -4.90% | 40,292 |
| Jan 19, 2026 | 82.70 | 84.50 | 82.40 | 83.60 | 83.60 | -0.83% | 16,706 |
| Jan 16, 2026 | 84.90 | 85.80 | 83.30 | 84.30 | 84.30 | -0.94% | 23,545 |
| Jan 15, 2026 | 83.70 | 85.20 | 82.10 | 85.10 | 85.10 | 5.19% | 80,859 |
| Jan 14, 2026 | 80.40 | 81.60 | 80.00 | 80.90 | 80.90 | -0.12% | 19,934 |
| Jan 13, 2026 | 81.80 | 81.80 | 79.10 | 81.00 | 81.00 | -0.25% | 37,804 |
| Jan 12, 2026 | 78.90 | 81.20 | 78.10 | 81.20 | 81.20 | 3.44% | 28,740 |
| Jan 9, 2026 | 80.90 | 80.90 | 78.50 | 78.50 | 78.50 | -1.63% | 20,626 |
| Jan 8, 2026 | 81.00 | 81.80 | 79.30 | 79.80 | 79.80 | -2.09% | 38,097 |
| Jan 7, 2026 | 80.60 | 82.30 | 80.50 | 81.50 | 81.50 | 1.24% | 36,922 |
| Jan 6, 2026 | 79.90 | 80.70 | 79.20 | 80.50 | 80.50 | 1.26% | 12,217 |
| Jan 5, 2026 | 78.70 | 79.70 | 77.80 | 79.50 | 79.50 | 1.53% | 18,637 |
| Jan 2, 2026 | 76.50 | 78.50 | 75.90 | 78.30 | 78.30 | 2.49% | 21,075 |
| Dec 30, 2025 | 75.80 | 77.00 | 75.70 | 76.40 | 76.40 | 0.39% | 10,537 |
| Dec 29, 2025 | 76.30 | 76.90 | 75.30 | 76.10 | 76.10 | 1.06% | 16,635 |
| Dec 23, 2025 | 76.30 | 76.30 | 74.90 | 75.30 | 75.30 | -1.05% | 14,614 |
| Dec 22, 2025 | 76.60 | 76.70 | 75.40 | 76.10 | 76.10 | - | 18,029 |
| Dec 19, 2025 | 76.00 | 76.70 | 75.10 | 76.10 | 76.10 | -0.13% | 31,806 |
| Dec 18, 2025 | 75.20 | 76.50 | 74.50 | 76.20 | 76.20 | 1.46% | 28,535 |
| Dec 17, 2025 | 76.60 | 76.80 | 73.80 | 75.10 | 75.10 | -2.09% | 32,618 |
| Dec 16, 2025 | 76.60 | 77.10 | 75.50 | 76.70 | 76.70 | 0.26% | 18,314 |
| Dec 15, 2025 | 76.40 | 77.10 | 75.20 | 76.50 | 76.50 | 0.39% | 19,293 |
| Dec 12, 2025 | 76.60 | 77.00 | 76.20 | 76.20 | 76.20 | 0.26% | 22,353 |
| Dec 11, 2025 | 75.80 | 76.40 | 75.00 | 76.00 | 76.00 | -0.13% | 19,281 |
| Dec 10, 2025 | 75.60 | 76.30 | 75.40 | 76.10 | 76.10 | 0.53% | 21,580 |
| Dec 9, 2025 | 75.30 | 77.00 | 74.50 | 75.70 | 75.70 | 0.93% | 47,962 |
| Dec 8, 2025 | 72.10 | 75.30 | 72.00 | 75.00 | 75.00 | 4.02% | 26,029 |
| Dec 5, 2025 | 70.80 | 73.00 | 70.70 | 72.10 | 72.10 | 2.12% | 52,102 |
| Dec 4, 2025 | 70.00 | 70.80 | 69.90 | 70.60 | 70.60 | 1.58% | 20,616 |
| Dec 3, 2025 | 69.40 | 70.20 | 69.00 | 69.50 | 69.50 | - | 21,096 |
| Dec 2, 2025 | 69.40 | 70.20 | 69.20 | 69.50 | 69.50 | -0.43% | 22,076 |
| Dec 1, 2025 | 69.20 | 69.80 | 68.10 | 69.80 | 69.80 | 0.87% | 23,429 |
| Nov 28, 2025 | 70.40 | 70.40 | 68.90 | 69.20 | 69.20 | -1.00% | 25,759 |
| Nov 27, 2025 | 69.80 | 70.30 | 69.60 | 69.90 | 69.90 | 0.14% | 18,791 |
| Nov 26, 2025 | 69.00 | 70.00 | 68.50 | 69.80 | 69.80 | 1.60% | 29,555 |
| Nov 25, 2025 | 68.80 | 68.80 | 67.80 | 68.70 | 68.70 | -0.29% | 25,756 |
| Nov 24, 2025 | 67.80 | 68.90 | 67.20 | 68.90 | 68.90 | 2.07% | 62,506 |
| Nov 21, 2025 | 66.90 | 68.30 | 66.60 | 67.50 | 67.50 | -1.32% | 31,753 |
| Nov 20, 2025 | 69.90 | 69.90 | 68.40 | 68.40 | 68.40 | -1.58% | 20,435 |
| Nov 19, 2025 | 68.40 | 70.20 | 68.20 | 69.50 | 69.50 | 1.02% | 28,334 |
| Nov 18, 2025 | 67.50 | 69.00 | 67.40 | 68.80 | 68.80 | -1.01% | 23,032 |
| Nov 17, 2025 | 69.40 | 70.60 | 68.90 | 69.50 | 69.50 | 0.14% | 20,176 |
| Nov 14, 2025 | 70.10 | 70.10 | 67.80 | 69.40 | 69.40 | -0.57% | 37,074 |
| Nov 13, 2025 | 70.00 | 71.00 | 69.70 | 69.80 | 69.80 | -0.29% | 26,819 |
| Nov 12, 2025 | 70.10 | 70.20 | 68.90 | 70.00 | 70.00 | 0.29% | 32,968 |
| Nov 11, 2025 | 69.80 | 70.10 | 68.70 | 69.80 | 69.80 | -0.57% | 30,444 |
| Nov 10, 2025 | 71.10 | 71.70 | 70.00 | 70.20 | 70.20 | -0.14% | 40,430 |
| Nov 7, 2025 | 69.90 | 70.50 | 69.00 | 70.30 | 70.30 | - | 44,752 |
| Nov 6, 2025 | 71.70 | 71.80 | 70.00 | 70.30 | 70.30 | -2.36% | 49,304 |
| Nov 5, 2025 | 71.50 | 72.60 | 71.10 | 72.00 | 72.00 | -0.28% | 31,896 |
| Nov 4, 2025 | 77.00 | 77.00 | 71.90 | 72.20 | 72.20 | -8.14% | 45,514 |
| Nov 3, 2025 | 79.30 | 79.60 | 78.40 | 78.60 | 78.60 | -0.63% | 28,880 |
| Oct 31, 2025 | 78.30 | 80.00 | 77.20 | 79.10 | 79.10 | 1.02% | 35,011 |
| Oct 30, 2025 | 80.80 | 81.20 | 77.00 | 78.30 | 78.30 | 1.56% | 72,456 |
| Oct 29, 2025 | 75.40 | 77.30 | 75.10 | 77.10 | 77.10 | 1.98% | 49,941 |
| Oct 28, 2025 | 82.00 | 82.00 | 74.50 | 75.60 | 75.60 | -11.27% | 139,316 |
| Oct 27, 2025 | 84.40 | 85.90 | 82.60 | 85.20 | 85.20 | 1.43% | 33,178 |
| Oct 24, 2025 | 84.50 | 85.40 | 83.30 | 84.00 | 84.00 | 0.12% | 29,561 |
| Oct 23, 2025 | 83.60 | 84.80 | 83.30 | 83.90 | 83.90 | 0.12% | 24,474 |
| Oct 22, 2025 | 83.20 | 84.60 | 82.90 | 83.80 | 83.80 | 0.36% | 39,990 |
| Oct 21, 2025 | 85.10 | 85.90 | 82.70 | 83.50 | 83.50 | -1.53% | 24,927 |
| Oct 20, 2025 | 81.90 | 85.90 | 81.40 | 84.80 | 84.80 | 5.47% | 47,358 |
| Oct 17, 2025 | 80.00 | 81.00 | 79.20 | 80.40 | 80.40 | -0.99% | 42,095 |
| Oct 16, 2025 | 77.90 | 81.30 | 77.70 | 81.20 | 81.20 | 3.84% | 40,264 |
| Oct 15, 2025 | 82.00 | 82.00 | 77.10 | 78.20 | 78.20 | -10.11% | 126,558 |
| Oct 14, 2025 | 87.80 | 88.10 | 86.50 | 87.00 | 87.00 | -1.25% | 15,942 |
| Oct 13, 2025 | 86.50 | 88.90 | 86.40 | 88.10 | 88.10 | 2.09% | 23,898 |