Vossloh AG (VIE:VOS)
Austria
· Delayed Price · Currency is EUR 72.20
+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 5, 2025 | 71.00 | 71.80 | 71.00 | 71.70 | - | 1.41% | - |
| 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% | - |
| Oct 9, 2025 | 87.40 | 89.50 | 87.40 | 89.50 | 89.50 | 2.40% | - |
| Oct 8, 2025 | 88.40 | 88.40 | 87.20 | 87.40 | 87.40 | -0.11% | - |
| Oct 7, 2025 | 87.60 | 87.80 | 87.50 | 87.50 | 87.50 | 0.23% | - |
| Oct 6, 2025 | 86.90 | 87.40 | 86.90 | 87.30 | 87.30 | -0.34% | - |
| Oct 3, 2025 | 89.80 | 89.80 | 87.60 | 87.60 | 87.60 | -1.24% | - |
| Oct 2, 2025 | 89.40 | 89.60 | 88.70 | 88.70 | 88.70 | 2.07% | - |
| Oct 1, 2025 | 89.50 | 89.50 | 86.40 | 86.90 | 86.90 | -4.19% | 91 |
| Sep 30, 2025 | 90.10 | 91.10 | 90.10 | 90.70 | 90.70 | 0.89% | - |
| Sep 29, 2025 | 89.90 | 89.90 | 89.10 | 89.90 | 89.90 | 1.01% | - |
| Sep 26, 2025 | 91.70 | 91.70 | 89.00 | 89.00 | 89.00 | -2.31% | - |
| Sep 25, 2025 | 91.80 | 91.80 | 90.70 | 91.10 | 91.10 | -0.87% | - |
| Sep 24, 2025 | 93.10 | 93.10 | 91.50 | 91.90 | 91.90 | -1.50% | - |
| Sep 23, 2025 | 93.40 | 93.50 | 93.10 | 93.30 | 93.30 | 1.30% | - |
| Sep 22, 2025 | 93.50 | 93.50 | 91.80 | 92.10 | 92.10 | -1.29% | - |
| Sep 19, 2025 | 92.70 | 93.30 | 92.70 | 93.30 | 93.30 | 1.52% | - |
| Sep 18, 2025 | 91.70 | 92.70 | 91.30 | 91.90 | 91.90 | 1.77% | - |
| Sep 17, 2025 | 91.10 | 91.10 | 89.20 | 90.30 | 90.30 | 1.23% | - |
| Sep 16, 2025 | 90.20 | 90.50 | 89.20 | 89.20 | 89.20 | -0.34% | - |
| Sep 15, 2025 | 89.30 | 89.80 | 89.30 | 89.50 | 89.50 | 0.79% | - |
| Sep 12, 2025 | 89.10 | 89.40 | 87.60 | 88.80 | 88.80 | 0.34% | - |
| Sep 11, 2025 | 87.30 | 88.80 | 87.30 | 88.50 | 88.50 | 1.26% | - |
| Sep 10, 2025 | 87.80 | 87.80 | 87.20 | 87.40 | 87.40 | 0.34% | - |
| Sep 9, 2025 | 87.10 | 87.10 | 85.50 | 87.10 | 87.10 | -0.23% | 58 |
| Sep 8, 2025 | 86.00 | 87.30 | 86.00 | 87.30 | 87.30 | 1.75% | - |
| Sep 5, 2025 | 84.70 | 87.00 | 84.70 | 85.80 | 85.80 | 2.26% | - |
| Sep 4, 2025 | 83.30 | 84.00 | 83.30 | 83.90 | 83.90 | 0.36% | - |
| Sep 3, 2025 | 83.60 | 83.60 | 83.10 | 83.60 | 83.60 | 0.24% | - |
| Sep 2, 2025 | 83.10 | 83.40 | 82.30 | 83.40 | 83.40 | -1.53% | - |
| Sep 1, 2025 | 85.00 | 85.00 | 84.10 | 84.70 | 84.70 | 0.36% | - |
| Aug 29, 2025 | 87.50 | 87.50 | 84.40 | 84.40 | 84.40 | -2.88% | - |
| Aug 28, 2025 | 90.70 | 90.70 | 86.90 | 86.90 | 86.90 | -1.47% | - |
| Aug 27, 2025 | 89.10 | 89.10 | 87.80 | 88.20 | 88.20 | -1.01% | - |
| Aug 26, 2025 | 88.90 | 89.10 | 87.80 | 89.10 | 89.10 | -0.78% | - |
| Aug 25, 2025 | 89.50 | 90.20 | 89.50 | 89.80 | 89.80 | 0.34% | - |
| Aug 22, 2025 | 88.80 | 89.50 | 88.80 | 89.50 | 89.50 | 1.02% | - |
| Aug 21, 2025 | 87.20 | 88.60 | 87.20 | 88.60 | 88.60 | 1.26% | - |
| Aug 20, 2025 | 88.00 | 88.00 | 87.50 | 87.50 | 87.50 | -0.79% | - |
| Aug 19, 2025 | 89.40 | 89.40 | 88.20 | 88.20 | 88.20 | -0.56% | - |
| Aug 18, 2025 | 89.30 | 89.30 | 88.60 | 88.70 | 88.70 | 0.23% | - |
| Aug 15, 2025 | 90.10 | 90.10 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| Aug 14, 2025 | 87.50 | 90.50 | 87.50 | 89.50 | 89.50 | 1.94% | - |
| Aug 13, 2025 | 87.80 | 88.40 | 87.80 | 87.80 | 87.80 | 0.34% | - |
| Aug 12, 2025 | 87.40 | 87.90 | 87.20 | 87.50 | 87.50 | 0.92% | - |
| Aug 11, 2025 | 86.80 | 86.80 | 85.40 | 86.70 | 86.70 | -1.14% | - |
| Aug 8, 2025 | 87.20 | 88.10 | 87.20 | 87.70 | 87.70 | 0.34% | - |
| Aug 7, 2025 | 86.60 | 87.50 | 86.60 | 87.40 | 87.40 | 0.81% | - |
| Aug 6, 2025 | 87.30 | 87.30 | 85.90 | 86.70 | 86.70 | -0.23% | - |
| Aug 5, 2025 | 86.70 | 87.10 | 86.00 | 86.90 | 86.90 | 1.16% | - |
| Aug 4, 2025 | 86.10 | 86.10 | 85.90 | 85.90 | 85.90 | 1.06% | - |
| Aug 1, 2025 | 86.00 | 86.00 | 84.40 | 85.00 | 85.00 | -1.96% | - |
| Jul 31, 2025 | 87.00 | 87.00 | 86.20 | 86.70 | 86.70 | -2.36% | - |
| Jul 30, 2025 | 87.60 | 88.80 | 87.60 | 88.80 | 88.80 | -0.45% | - |
| Jul 29, 2025 | 90.60 | 90.70 | 89.20 | 89.20 | 89.20 | -1.33% | - |
| Jul 28, 2025 | 89.20 | 90.70 | 89.20 | 90.40 | 90.40 | 2.96% | - |
| Jul 25, 2025 | 89.10 | 89.10 | 86.20 | 87.80 | 87.80 | -3.73% | - |
| Jul 24, 2025 | 84.20 | 91.90 | 84.20 | 91.20 | 91.20 | 6.67% | - |
| Jul 23, 2025 | 86.80 | 86.80 | 85.20 | 85.50 | 85.50 | -0.23% | - |
| Jul 22, 2025 | 87.50 | 87.50 | 85.70 | 85.70 | 85.70 | -2.28% | - |
| Jul 21, 2025 | 88.40 | 88.50 | 87.30 | 87.70 | 87.70 | -0.23% | - |