Vossloh AG (VIE:VOS)
Austria
· Delayed Price · Currency is EUR 72.00
-6.60 (-8.40%)
Last updated: Mar 6, 2026, 11:00 AM CET
Vossloh AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 78.50 | 78.60 | 78.50 | 78.60 | 78.60 | -0.13% | - |
| Mar 4, 2026 | 77.20 | 79.10 | 77.20 | 78.70 | 78.70 | 0.90% | 135 |
| Mar 3, 2026 | 79.70 | 79.70 | 77.80 | 78.00 | 78.00 | -3.82% | - |
| Mar 2, 2026 | 81.00 | 81.10 | 80.80 | 81.10 | 81.10 | -1.82% | - |
| Feb 27, 2026 | 82.80 | 83.50 | 82.60 | 82.60 | 82.60 | - | - |
| Feb 26, 2026 | 82.50 | 82.90 | 82.10 | 82.60 | 82.60 | - | - |
| Feb 25, 2026 | 83.60 | 83.60 | 82.60 | 82.60 | 82.60 | -0.96% | - |
| Feb 24, 2026 | 82.40 | 83.50 | 82.40 | 83.40 | 83.40 | 1.09% | - |
| Feb 23, 2026 | 83.00 | 83.40 | 82.50 | 82.50 | 82.50 | -1.20% | - |
| Feb 20, 2026 | 83.60 | 84.10 | 83.50 | 83.50 | 83.50 | -0.24% | - |
| Feb 19, 2026 | 83.80 | 83.80 | 83.30 | 83.70 | 83.70 | - | - |
| Feb 18, 2026 | 83.70 | 83.70 | 83.00 | 83.70 | 83.70 | - | - |
| Feb 17, 2026 | 82.60 | 83.70 | 82.20 | 83.70 | 83.70 | 1.21% | - |
| Feb 16, 2026 | 82.70 | 82.90 | 82.60 | 82.70 | 82.70 | - | - |
| Feb 13, 2026 | 81.20 | 82.70 | 80.90 | 82.70 | 82.70 | 0.85% | - |
| Feb 12, 2026 | 82.80 | 82.90 | 82.00 | 82.00 | 82.00 | - | - |
| Feb 11, 2026 | 81.90 | 82.00 | 81.80 | 82.00 | 82.00 | 0.37% | - |
| Feb 10, 2026 | 84.50 | 84.50 | 81.70 | 81.70 | 81.70 | -3.88% | - |
| Feb 9, 2026 | 83.50 | 85.00 | 83.50 | 85.00 | 85.00 | 0.71% | - |
| Feb 6, 2026 | 84.00 | 84.40 | 84.00 | 84.40 | 84.40 | 0.12% | - |
| Feb 5, 2026 | 85.10 | 85.10 | 83.70 | 84.30 | 84.30 | -1.52% | 48 |
| Feb 4, 2026 | 84.70 | 86.30 | 84.70 | 85.60 | 85.60 | 0.71% | - |
| Feb 3, 2026 | 84.30 | 85.00 | 84.30 | 85.00 | 85.00 | 1.43% | - |
| Feb 2, 2026 | 80.30 | 83.80 | 80.30 | 83.80 | 83.80 | 3.58% | - |
| Jan 30, 2026 | 82.70 | 82.70 | 80.90 | 80.90 | 80.90 | -2.88% | - |
| Jan 29, 2026 | 82.30 | 83.30 | 82.30 | 83.30 | 83.30 | 2.21% | - |
| Jan 28, 2026 | 81.30 | 81.50 | 81.30 | 81.50 | 81.50 | 0.49% | - |
| Jan 27, 2026 | 81.00 | 81.10 | 80.60 | 81.10 | 81.10 | -0.37% | - |
| Jan 26, 2026 | 82.10 | 82.10 | 81.40 | 81.40 | 81.40 | -1.21% | - |
| Jan 23, 2026 | 82.10 | 82.40 | 81.70 | 82.40 | 82.40 | -0.12% | - |
| Jan 22, 2026 | 79.90 | 82.50 | 79.90 | 82.50 | 82.50 | 3.90% | - |
| Jan 21, 2026 | 79.80 | 79.80 | 78.90 | 79.40 | 79.40 | -0.38% | - |
| Jan 20, 2026 | 82.70 | 82.70 | 79.70 | 79.70 | 79.70 | -5.12% | - |
| Jan 19, 2026 | 83.60 | 84.10 | 83.50 | 84.00 | 84.00 | -0.12% | - |
| Jan 16, 2026 | 84.70 | 84.70 | 83.30 | 84.10 | 84.10 | -1.06% | - |
| Jan 15, 2026 | 80.90 | 85.00 | 80.90 | 85.00 | 85.00 | 5.59% | 99 |
| Jan 14, 2026 | 81.40 | 81.40 | 80.30 | 80.50 | 80.50 | - | - |
| Jan 13, 2026 | 80.40 | 80.60 | 80.40 | 80.50 | 80.50 | -0.25% | 90 |
| Jan 12, 2026 | 78.90 | 80.70 | 78.80 | 80.70 | 80.70 | 2.41% | - |
| Jan 9, 2026 | 80.80 | 80.80 | 78.80 | 78.80 | 78.80 | -1.99% | - |
| Jan 8, 2026 | 81.80 | 81.80 | 79.50 | 80.40 | 80.40 | -1.23% | - |
| Jan 7, 2026 | 80.40 | 81.90 | 80.40 | 81.40 | 81.40 | 1.24% | - |
| Jan 6, 2026 | 79.70 | 80.40 | 79.40 | 80.40 | 80.40 | 1.01% | - |
| Jan 5, 2026 | 78.80 | 79.60 | 78.00 | 79.60 | 79.60 | 2.05% | - |
| Jan 2, 2026 | 76.60 | 78.00 | 76.30 | 78.00 | 78.00 | 2.23% | - |
| Dec 30, 2025 | 76.00 | 76.30 | 75.90 | 76.30 | 76.30 | 0.53% | - |
| Dec 29, 2025 | 76.50 | 76.50 | 75.50 | 75.90 | 75.90 | 0.40% | 30 |
| Dec 23, 2025 | 76.20 | 76.20 | 75.20 | 75.60 | 75.60 | -0.66% | - |
| Dec 22, 2025 | 76.50 | 76.50 | 75.50 | 76.10 | 76.10 | -0.13% | - |
| Dec 19, 2025 | 75.80 | 76.20 | 75.60 | 76.20 | 76.20 | -0.13% | - |
| Dec 18, 2025 | 75.00 | 76.30 | 75.00 | 76.30 | 76.30 | 1.19% | - |
| Dec 17, 2025 | 76.70 | 76.70 | 74.80 | 75.40 | 75.40 | -1.95% | - |
| Dec 16, 2025 | 75.90 | 76.90 | 75.60 | 76.90 | 76.90 | 0.79% | - |
| Dec 15, 2025 | 76.60 | 76.80 | 75.70 | 76.30 | 76.30 | -0.52% | - |
| Dec 12, 2025 | 76.30 | 76.70 | 76.30 | 76.70 | 76.70 | 0.52% | - |
| Dec 11, 2025 | 76.10 | 76.30 | 75.30 | 76.30 | 76.30 | 0.26% | - |
| Dec 10, 2025 | 75.60 | 76.20 | 75.60 | 76.10 | 76.10 | -0.26% | - |
| Dec 9, 2025 | 75.10 | 76.30 | 75.10 | 76.30 | 76.30 | 1.46% | - |
| Dec 8, 2025 | 72.50 | 75.20 | 72.50 | 75.20 | 75.20 | 4.16% | - |
| Dec 5, 2025 | 71.00 | 72.30 | 71.00 | 72.20 | 72.20 | 2.12% | - |
| Dec 4, 2025 | 70.40 | 70.70 | 70.20 | 70.70 | 70.70 | 1.43% | - |
| Dec 3, 2025 | 69.80 | 69.80 | 69.10 | 69.70 | 69.70 | -0.14% | - |
| Dec 2, 2025 | 69.80 | 70.00 | 69.50 | 69.80 | 69.80 | 0.58% | - |
| Dec 1, 2025 | 69.10 | 69.40 | 68.20 | 69.40 | 69.40 | - | - |
| Nov 28, 2025 | 69.80 | 69.80 | 69.10 | 69.40 | 69.40 | -1.14% | - |
| Nov 27, 2025 | 69.70 | 70.20 | 69.70 | 70.20 | 70.20 | 0.72% | - |
| Nov 26, 2025 | 69.30 | 69.80 | 69.00 | 69.70 | 69.70 | 1.46% | - |
| Nov 25, 2025 | 68.40 | 68.70 | 67.90 | 68.70 | 68.70 | - | - |
| Nov 24, 2025 | 67.90 | 68.70 | 67.70 | 68.70 | 68.70 | 2.08% | - |
| Nov 21, 2025 | 67.60 | 67.60 | 67.20 | 67.30 | 67.30 | -1.90% | - |
| Nov 20, 2025 | 69.80 | 69.80 | 68.60 | 68.60 | 68.60 | -1.86% | - |
| Nov 19, 2025 | 68.50 | 70.00 | 68.50 | 69.90 | 69.90 | 2.19% | - |
| Nov 18, 2025 | 68.80 | 68.80 | 68.40 | 68.40 | 68.40 | -1.44% | - |
| Nov 17, 2025 | 69.20 | 70.20 | 69.20 | 69.40 | 69.40 | - | - |
| Nov 14, 2025 | 69.50 | 69.50 | 68.00 | 69.40 | 69.40 | -1.70% | - |
| Nov 13, 2025 | 70.00 | 72.80 | 70.00 | 70.60 | 70.60 | 1.00% | 100 |
| Nov 12, 2025 | 70.30 | 70.30 | 69.30 | 69.90 | 69.90 | 0.29% | - |
| Nov 11, 2025 | 69.00 | 69.70 | 69.00 | 69.70 | 69.70 | -0.85% | - |
| Nov 10, 2025 | 71.30 | 71.60 | 70.20 | 70.30 | 70.30 | 0.14% | - |
| Nov 7, 2025 | 70.40 | 70.40 | 69.30 | 70.20 | 70.20 | 0.29% | - |
| Nov 6, 2025 | 71.30 | 71.30 | 70.00 | 70.00 | 70.00 | -2.78% | - |
| Nov 5, 2025 | 71.60 | 72.00 | 71.60 | 72.00 | 72.00 | - | - |
| Nov 4, 2025 | 76.80 | 76.80 | 72.00 | 72.00 | 72.00 | -8.63% | - |
| Nov 3, 2025 | 79.30 | 79.30 | 78.80 | 78.80 | 78.80 | -0.38% | - |
| Oct 31, 2025 | 78.00 | 79.40 | 78.00 | 79.10 | 79.10 | 1.15% | - |
| Oct 30, 2025 | 79.30 | 79.30 | 77.30 | 78.20 | 78.20 | 1.56% | - |
| Oct 29, 2025 | 76.30 | 77.00 | 75.80 | 77.00 | 77.00 | 2.12% | - |
| Oct 28, 2025 | 83.20 | 83.20 | 75.40 | 75.40 | 75.40 | -11.61% | - |
| Oct 27, 2025 | 83.80 | 85.50 | 83.80 | 85.30 | 85.30 | 1.91% | - |
| Oct 24, 2025 | 85.20 | 85.20 | 83.70 | 83.70 | 83.70 | -0.36% | - |
| Oct 23, 2025 | 84.50 | 84.50 | 84.00 | 84.00 | 84.00 | 0.24% | - |
| Oct 22, 2025 | 83.80 | 84.00 | 83.00 | 83.80 | 83.80 | 0.36% | - |
| Oct 21, 2025 | 86.80 | 86.80 | 83.30 | 83.50 | 83.50 | -1.65% | - |
| Oct 20, 2025 | 85.60 | 85.60 | 84.80 | 84.90 | 84.90 | 5.86% | - |
| Oct 17, 2025 | 80.00 | 80.20 | 79.50 | 80.20 | 80.20 | -1.11% | - |
| Oct 16, 2025 | 78.00 | 81.10 | 78.00 | 81.10 | 81.10 | 1.37% | - |
| Oct 15, 2025 | 80.10 | 81.10 | 80.00 | 80.00 | 80.00 | -8.15% | - |
| Oct 14, 2025 | 87.20 | 87.60 | 86.80 | 87.10 | 87.10 | -1.02% | - |
| Oct 13, 2025 | 86.90 | 88.20 | 86.90 | 88.00 | 88.00 | 1.38% | - |
| Oct 10, 2025 | 89.00 | 89.00 | 86.80 | 86.80 | 86.80 | -3.02% | - |