Vossloh AG (FRA:VOS)
Germany
· Delayed Price · Currency is EUR 72.10
+1.50 (2.12%)
At close: Dec 5, 2025
Vossloh AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 69.60 | 70.60 | 69.60 | 70.60 | 70.60 | 1.58% | - |
| Dec 3, 2025 | 69.40 | 69.60 | 69.40 | 69.50 | 69.50 | -0.43% | - |
| Dec 2, 2025 | 69.60 | 69.90 | 69.60 | 69.80 | 69.80 | 0.58% | 20 |
| Dec 1, 2025 | 68.40 | 69.40 | 68.20 | 69.40 | 69.40 | 0.14% | 50 |
| Nov 28, 2025 | 69.80 | 69.80 | 69.30 | 69.30 | 69.30 | -0.86% | 86 |
| Nov 27, 2025 | 69.80 | 69.90 | 69.70 | 69.90 | 69.90 | - | - |
| Nov 26, 2025 | 68.70 | 69.90 | 68.70 | 69.90 | 69.90 | 1.90% | 266 |
| Nov 25, 2025 | 69.10 | 69.10 | 67.90 | 68.60 | 68.60 | 0.15% | 85 |
| Nov 24, 2025 | 67.70 | 68.50 | 67.60 | 68.50 | 68.50 | 0.88% | 62 |
| Nov 21, 2025 | 67.90 | 67.90 | 67.10 | 67.90 | 67.90 | -0.88% | 175 |
| Nov 20, 2025 | 69.60 | 69.60 | 68.50 | 68.50 | 68.50 | -1.86% | 150 |
| Nov 19, 2025 | 68.50 | 69.80 | 68.10 | 69.80 | 69.80 | 1.90% | 116 |
| Nov 18, 2025 | 68.80 | 68.80 | 68.00 | 68.50 | 68.50 | -1.01% | 230 |
| Nov 17, 2025 | 69.50 | 69.50 | 69.20 | 69.20 | 69.20 | -0.14% | 31 |
| Nov 14, 2025 | 69.60 | 69.60 | 68.00 | 69.30 | 69.30 | -1.00% | 60 |
| Nov 13, 2025 | 69.90 | 70.20 | 69.90 | 70.00 | 70.00 | 0.43% | 167 |
| Nov 12, 2025 | 69.70 | 70.10 | 69.60 | 69.70 | 69.70 | - | - |
| Nov 11, 2025 | 70.10 | 70.10 | 69.00 | 69.70 | 69.70 | -1.13% | 85 |
| Nov 10, 2025 | 70.70 | 71.40 | 70.00 | 70.50 | 70.50 | 0.43% | 1,245 |
| Nov 7, 2025 | 70.00 | 70.30 | 69.30 | 70.20 | 70.20 | - | 198 |
| Nov 6, 2025 | 72.20 | 72.20 | 70.00 | 70.20 | 70.20 | -3.17% | 440 |
| Nov 5, 2025 | 71.80 | 72.50 | 71.60 | 72.50 | 72.50 | 0.55% | 531 |
| Nov 4, 2025 | 77.30 | 77.30 | 72.10 | 72.10 | 72.10 | -7.56% | 132 |
| Nov 3, 2025 | 78.90 | 79.30 | 78.00 | 78.00 | 78.00 | -1.14% | 436 |
| Oct 31, 2025 | 78.10 | 79.60 | 77.70 | 78.90 | 78.90 | 1.41% | 94 |
| Oct 30, 2025 | 78.50 | 79.10 | 77.80 | 77.80 | 77.80 | 1.04% | 351 |
| Oct 29, 2025 | 75.50 | 77.00 | 75.50 | 77.00 | 77.00 | 1.99% | 459 |
| Oct 28, 2025 | 83.20 | 83.20 | 75.50 | 75.50 | 75.50 | -11.18% | 180 |
| Oct 27, 2025 | 83.70 | 85.50 | 83.60 | 85.00 | 85.00 | 1.80% | 140 |
| Oct 24, 2025 | 84.10 | 84.90 | 83.50 | 83.50 | 83.50 | -0.48% | 181 |
| Oct 23, 2025 | 83.50 | 84.40 | 83.50 | 83.90 | 83.90 | 0.36% | - |
| Oct 22, 2025 | 83.30 | 83.60 | 82.70 | 83.60 | 83.60 | 0.48% | 494 |
| Oct 21, 2025 | 84.70 | 84.90 | 83.20 | 83.20 | 83.20 | -1.77% | - |
| Oct 20, 2025 | 80.60 | 85.70 | 80.50 | 84.70 | 84.70 | 5.22% | 250 |
| Oct 17, 2025 | 80.40 | 80.70 | 79.30 | 80.50 | 80.50 | -0.62% | 215 |
| Oct 16, 2025 | 77.80 | 81.00 | 77.80 | 81.00 | 81.00 | 3.58% | 370 |
| Oct 15, 2025 | 82.80 | 83.00 | 78.20 | 78.20 | 78.20 | -10.22% | 776 |
| Oct 14, 2025 | 87.60 | 87.60 | 86.70 | 87.10 | 87.10 | -0.91% | 36 |
| Oct 13, 2025 | 85.90 | 88.00 | 85.90 | 87.90 | 87.90 | 1.38% | 350 |
| Oct 10, 2025 | 89.30 | 89.40 | 86.70 | 86.70 | 86.70 | -3.02% | 55 |
| Oct 9, 2025 | 87.90 | 89.40 | 87.20 | 89.40 | 89.40 | 1.94% | 87 |
| Oct 8, 2025 | 87.50 | 87.90 | 87.50 | 87.70 | 87.70 | 0.46% | 3 |
| Oct 7, 2025 | 87.20 | 88.20 | 87.10 | 87.30 | 87.30 | 0.46% | - |
| Oct 6, 2025 | 86.90 | 87.30 | 86.80 | 86.90 | 86.90 | -0.34% | 66 |
| Oct 3, 2025 | 89.20 | 89.40 | 87.20 | 87.20 | 87.20 | -2.57% | - |
| Oct 2, 2025 | 88.90 | 89.50 | 88.50 | 89.50 | 89.50 | 2.05% | 128 |
| Oct 1, 2025 | 89.60 | 89.60 | 87.00 | 87.70 | 87.70 | -3.41% | 44 |
| Sep 30, 2025 | 88.90 | 90.80 | 88.90 | 90.80 | 90.80 | 1.00% | 54 |
| Sep 29, 2025 | 88.10 | 89.90 | 88.10 | 89.90 | 89.90 | 1.01% | 455 |
| Sep 26, 2025 | 91.40 | 91.40 | 89.00 | 89.00 | 89.00 | -1.33% | 530 |
| Sep 25, 2025 | 91.30 | 91.30 | 90.20 | 90.20 | 90.20 | -0.88% | 40 |
| Sep 24, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -1.73% | 20 |
| Sep 23, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 0.33% | - |
| Sep 22, 2025 | 93.10 | 93.10 | 91.80 | 92.30 | 92.30 | -1.18% | 1,066 |
| Sep 19, 2025 | 91.60 | 93.80 | 91.60 | 93.40 | 93.40 | 1.74% | 170 |
| Sep 18, 2025 | 90.50 | 91.80 | 90.50 | 91.80 | 91.80 | 3.26% | 358 |
| Sep 17, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 0.34% | - |
| Sep 16, 2025 | 89.90 | 90.80 | 88.60 | 88.60 | 88.60 | -1.12% | 185 |
| Sep 15, 2025 | 88.60 | 90.10 | 88.60 | 89.60 | 89.60 | 1.36% | 107 |
| Sep 12, 2025 | 88.30 | 88.40 | 88.30 | 88.40 | 88.40 | 1.61% | 6 |
| Sep 11, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.80% | 20 |
| Sep 10, 2025 | 87.10 | 87.70 | 87.10 | 87.70 | 87.70 | 1.86% | 100 |
| Sep 9, 2025 | 87.10 | 87.10 | 86.10 | 86.10 | 86.10 | -1.26% | 30 |
| Sep 8, 2025 | 85.10 | 87.20 | 85.10 | 87.20 | 87.20 | 0.23% | 109 |
| Sep 5, 2025 | 84.00 | 87.00 | 84.00 | 87.00 | 87.00 | 4.69% | 1 |
| Sep 4, 2025 | 83.40 | 83.40 | 83.10 | 83.10 | 83.10 | 0.24% | 5 |
| Sep 3, 2025 | 82.80 | 82.90 | 82.80 | 82.90 | 82.90 | -0.72% | 1 |
| Sep 2, 2025 | 82.80 | 83.50 | 82.20 | 83.50 | 83.50 | - | 257 |
| Sep 1, 2025 | 84.30 | 84.30 | 82.80 | 83.50 | 83.50 | -0.71% | 206 |
| Aug 29, 2025 | 86.80 | 87.90 | 84.10 | 84.10 | 84.10 | -3.22% | 418 |
| Aug 28, 2025 | 87.70 | 87.70 | 86.60 | 86.90 | 86.90 | -2.36% | 50 |
| Aug 27, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.11% | - |
| Aug 26, 2025 | 89.70 | 89.70 | 89.10 | 89.10 | 89.10 | -0.22% | 45 |
| Aug 25, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | 0.22% | 25 |
| Aug 22, 2025 | 88.30 | 89.10 | 88.30 | 89.10 | 89.10 | 2.41% | 28 |
| Aug 21, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.34% | - |
| Aug 20, 2025 | 87.80 | 87.80 | 87.30 | 87.30 | 87.30 | -1.69% | 120 |
| Aug 19, 2025 | 89.10 | 89.10 | 88.80 | 88.80 | 88.80 | - | 160 |
| Aug 18, 2025 | 88.60 | 88.80 | 88.60 | 88.80 | 88.80 | 0.34% | 60 |
| Aug 15, 2025 | 89.60 | 89.60 | 88.50 | 88.50 | 88.50 | -0.56% | 59 |
| Aug 14, 2025 | 88.10 | 90.80 | 88.10 | 89.00 | 89.00 | 1.83% | 73 |
| Aug 13, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -0.11% | - |
| Aug 12, 2025 | 86.50 | 87.50 | 86.50 | 87.50 | 87.50 | 0.81% | 15 |
| Aug 11, 2025 | 87.20 | 87.20 | 86.80 | 86.80 | 86.80 | -0.23% | 103 |
| Aug 8, 2025 | 86.70 | 87.00 | 86.70 | 87.00 | 87.00 | -0.11% | 1 |
| Aug 7, 2025 | 86.50 | 87.10 | 86.50 | 87.10 | 87.10 | 0.23% | 30 |
| Aug 6, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - | - |
| Aug 5, 2025 | 86.00 | 86.90 | 86.00 | 86.90 | 86.90 | 1.28% | 613 |
| Aug 4, 2025 | 85.00 | 85.80 | 85.00 | 85.80 | 85.80 | 1.18% | 252 |
| Aug 1, 2025 | 85.30 | 85.30 | 84.30 | 84.80 | 84.80 | -1.40% | 240 |
| Jul 31, 2025 | 87.10 | 87.10 | 86.00 | 86.00 | 86.00 | -3.15% | 200 |
| Jul 30, 2025 | 87.70 | 88.80 | 87.70 | 88.80 | 88.80 | 1.02% | 107 |
| Jul 29, 2025 | 90.10 | 90.30 | 87.90 | 87.90 | 87.90 | -2.77% | 169 |
| Jul 28, 2025 | 88.60 | 90.40 | 88.60 | 90.40 | 90.40 | 2.03% | 50 |
| Jul 25, 2025 | 91.00 | 91.00 | 87.20 | 88.60 | 88.60 | -2.64% | 205 |
| Jul 24, 2025 | 86.50 | 93.70 | 86.50 | 91.00 | 91.00 | 6.31% | 3,918 |
| Jul 23, 2025 | 86.20 | 86.60 | 84.90 | 85.60 | 85.60 | -0.23% | 635 |
| Jul 22, 2025 | 87.30 | 87.50 | 85.80 | 85.80 | 85.80 | -2.17% | 562 |
| Jul 21, 2025 | 87.50 | 88.90 | 87.50 | 87.70 | 87.70 | -0.34% | 727 |
| Jul 18, 2025 | 85.80 | 88.00 | 85.80 | 88.00 | 88.00 | 5.52% | 216 |