Vishay Intertechnology, Inc. (FRA:VHY)
Germany
· Delayed Price · Currency is EUR 12.91
+0.21 (1.65%)
At close: Dec 5, 2025
Vishay Intertechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 1.65% | - |
| Dec 4, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 6.81% | - |
| Dec 3, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 1.54% | - |
| Dec 2, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.62 | 0.90% | - |
| Dec 1, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.52 | 0.48% | - |
| Nov 28, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.46 | -2.70% | - |
| Nov 27, 2025 | 11.53 | 11.87 | 11.53 | 11.87 | 11.78 | 3.85% | 50 |
| Nov 26, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.35 | 3.63% | - |
| Nov 25, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 10.95 | 1.94% | - |
| Nov 24, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.74 | 6.55% | - |
| Nov 21, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.08 | -5.71% | - |
| Nov 20, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.69 | 1.46% | - |
| Nov 19, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.54 | -0.84% | - |
| Nov 18, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.63 | -6.10% | - |
| Nov 17, 2025 | 11.36 | 11.40 | 11.36 | 11.40 | 11.32 | -1.08% | 400 |
| Nov 14, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.44 | -5.30% | - |
| Nov 13, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.08 | -0.49% | - |
| Nov 12, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.14 | -2.59% | - |
| Nov 11, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.46 | 0.68% | - |
| Nov 10, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.38 | -0.60% | - |
| Nov 7, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.45 | -4.64% | - |
| Nov 6, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.06 | -5.02% | - |
| Nov 5, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.75 | -2.70% | - |
| Nov 4, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.13 | -2.53% | - |
| Nov 3, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.50 | 0.72% | - |
| Oct 31, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.39 | -1.46% | - |
| Oct 30, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.61 | -1.57% | - |
| Oct 29, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.84 | 1.49% | - |
| Oct 28, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.62 | 1.62% | - |
| Oct 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.39 | -2.75% | - |
| Oct 24, 2025 | 14.51 | 14.91 | 14.51 | 14.91 | 14.80 | 2.97% | 24 |
| Oct 23, 2025 | 14.24 | 14.48 | 14.24 | 14.48 | 14.37 | -0.48% | 694 |
| Oct 22, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.44 | -2.42% | - |
| Oct 21, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.80 | 5.93% | - |
| Oct 20, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 13.97 | -0.85% | - |
| Oct 17, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.09 | -1.70% | - |
| Oct 16, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.33 | 5.06% | - |
| Oct 15, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.64 | 2.12% | - |
| Oct 14, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.36 | 8.03% | - |
| Oct 13, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.36 | -8.59% | - |
| Oct 10, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.52 | -0.37% | - |
| Oct 9, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.57 | 4.27% | - |
| Oct 8, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.02 | -3.67% | - |
| Oct 7, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.51 | 0.63% | - |
| Oct 6, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.43 | 0.89% | - |
| Oct 3, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.31 | 2.76% | - |
| Oct 2, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.95 | 1.91% | - |
| Oct 1, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.71 | 0.08% | - |
| Sep 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.70 | 0.27% | - |
| Sep 29, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.67 | 1.03% | - |
| Sep 26, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.54 | -1.67% | - |
| Sep 25, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.75 | 0.43% | - |
| Sep 24, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.70 | -0.81% | - |
| Sep 23, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.80 | -0.50% | - |
| Sep 22, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.86 | -2.59% | - |
| Sep 19, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.21 | 3.86% | - |
| Sep 18, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.72 | 0.87% | - |
| Sep 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.61 | -0.24% | - |
| Sep 16, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.64 | -1.28% | - |
| Sep 15, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.80 | -1.64% | - |
| Sep 12, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.01 | 1.79% | - |
| Sep 11, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.79 | -0.39% | - |
| Sep 10, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.75 | -0.19% | - |
| Sep 9, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.77 | -1.67% | - |
| Sep 8, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 12.99 | 0.92% | - |
| Sep 5, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 12.87 | 2.51% | - |
| Sep 4, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.56 | 0.55% | - |
| Sep 3, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.49 | -3.10% | - |
| Sep 2, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 12.89 | 0.11% | - |
| Sep 1, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 12.87 | -1.81% | - |
| Aug 29, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.11 | 0.83% | - |
| Aug 28, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.00 | 0.19% | - |
| Aug 27, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 12.98 | 1.08% | - |
| Aug 26, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 12.84 | -1.25% | - |
| Aug 25, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.00 | 0.76% | - |
| Aug 22, 2025 | 12.42 | 13.09 | 12.42 | 13.09 | 12.90 | 4.06% | - |
| Aug 21, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.40 | -0.44% | - |
| Aug 20, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.45 | - | - |
| Aug 19, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.45 | - | - |
| Aug 18, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.45 | -3.00% | - |
| Aug 15, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 12.84 | -0.34% | - |
| Aug 14, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 12.88 | 4.27% | - |
| Aug 13, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.36 | 5.25% | - |
| Aug 12, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.74 | -2.70% | - |
| Aug 11, 2025 | 12.40 | 12.40 | 12.24 | 12.24 | 12.06 | 0.53% | 57 |
| Aug 8, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.00 | -1.74% | - |
| Aug 7, 2025 | 11.71 | 12.39 | 11.71 | 12.39 | 12.21 | -9.80% | - |
| Aug 6, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.54 | -1.36% | - |
| Aug 5, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.73 | 1.35% | - |
| Aug 4, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.54 | -2.76% | - |
| Aug 1, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 13.93 | -4.66% | - |
| Jul 31, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.61 | 0.14% | - |
| Jul 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.59 | 1.13% | - |
| Jul 29, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.43 | 1.35% | - |
| Jul 28, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.23 | 1.09% | - |
| Jul 25, 2025 | 14.30 | 14.30 | 14.28 | 14.28 | 14.08 | -3.90% | 150 |
| Jul 24, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.65 | 1.36% | - |
| Jul 23, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.46 | -0.74% | - |
| Jul 22, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.56 | 0.41% | - |
| Jul 21, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.51 | -0.34% | - |