Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Vishay Intertechnology (VHY) Historical Prices

5 Followers
DE:VHY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 202625.5526.2325.5526.2326.23-0.53%00.00
Nov 11, 202625.2526.3725.0826.3726.37+10.33%4821.13
Nov 10, 202623.6623.9022.8123.9023.90+15.07%1200.28
Nov 09, 202620.3022.9720.3022.9722.97+10.59%2510.58
Nov 06, 202620.4321.1920.4320.7720.77+3.44%6951.65
Nov 05, 202622.5322.7820.0820.0820.08-13.11%1,4243.43
Nov 04, 202624.3926.0423.1123.1123.11-3.79%1,4423.46
Nov 03, 202622.8124.0222.8124.0224.02+0.25%7551.86
Nov 02, 202624.4924.4923.9623.9623.96+0.21%00.00
Oct 30, 202624.3824.4823.9123.9123.91-10.55%00.00
Oct 29, 202625.7926.7325.7926.7326.73+0.45%1740.41
Oct 28, 202626.8527.4026.6126.6126.61+0.99%7441.73
Oct 27, 202623.5426.4423.5426.3526.35+8.53%4000.94
Oct 26, 202623.5824.3523.5824.2824.28-1.10%500.12
Oct 23, 202624.7624.7624.3424.5524.55-0.81%1540.36
Oct 22, 202625.5425.5424.7524.7524.75-4.62%00.00
Oct 21, 202626.0826.1325.8125.9525.95+3.02%3920.92
Oct 20, 202625.2825.2825.0525.1925.19-2.25%80.02
Oct 19, 202625.6825.7725.5125.7725.77+3.37%00.00
Oct 16, 202625.6125.6124.8024.9324.93+0.73%1,1502.70
Oct 15, 202624.9225.0724.6724.7524.75-9.74%2000.47
Oct 14, 202628.2528.3027.4227.4227.42+0.07%7651.86
Oct 13, 202627.9928.1227.4027.4027.40-4.03%500.11
Oct 12, 202630.3930.3928.5528.5528.55-7.06%00.00
Oct 09, 202631.5031.5030.7230.7230.72-4.03%00.00
Oct 08, 202632.5532.5532.0132.0132.01-1.51%00.00
Oct 07, 202633.7333.7332.5032.5032.50-1.72%1860.42
Oct 06, 202633.3133.3133.0233.0733.07-0.24%7961.84
Oct 05, 202634.4334.4333.1533.1533.15-2.67%4551.06
Oct 02, 202630.7234.0630.7234.0634.06+15.69%5021.16
Oct 01, 202629.8929.8929.0929.4429.44+2.94%3810.88
Sep 30, 202628.5228.6028.5228.6028.60-0.63%00.00
Sep 29, 202628.2728.9228.2728.7828.78+2.71%1440.33
Sep 28, 202627.8528.1627.6228.0228.02-2.13%1,1612.78
Sep 25, 202628.4328.6328.2828.6328.63+2.29%00.00
Sep 24, 202628.1728.2727.9927.9927.99-2.17%2480.22
Sep 23, 202629.0529.0528.6128.6128.61-0.07%130.01
Sep 22, 202628.3028.7428.1828.6328.63+0.81%3340.29
Sep 21, 202628.8829.0528.4028.4028.40+1.68%350.03
Sep 18, 202628.1628.2127.9327.9327.93-0.78%1540.13
Sep 17, 202627.5728.2927.5728.1528.15+1.44%1800.16
Sep 16, 202627.6127.7927.5227.7527.75+1.98%70.01
Sep 15, 202626.7227.9226.7227.2127.21-0.91%8380.74
Sep 14, 202627.1327.4626.9627.4627.46-5.93%3250.29
Sep 11, 202627.1229.1927.1029.1929.19+7.87%80.01
Sep 10, 202627.1427.1426.7227.0627.06+0.77%210.02
Sep 09, 202626.9426.9426.9426.9426.85-1.75%00.00
Sep 08, 202627.7927.7927.3827.4227.33-1.26%9780.86
Sep 07, 202627.7727.7727.7727.7727.68+3.35%00.00
Sep 04, 202626.8327.1026.8326.8726.78+1.63%5580.48