Want to see DE:VOS full AI Analyst Report?
Vossloh (VOS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 50.20 | 50.20 | 48.66 | 48.86 | 48.86 | -3.53% | 27,940 | 0.84 |
| Oct 29, 2026 | 49.12 | 51.00 | 48.76 | 50.65 | 50.65 | +2.99% | 60,304 | 1.84 |
| Oct 28, 2026 | 48.82 | 49.70 | 48.52 | 49.18 | 49.18 | +0.86% | 31,754 | 0.98 |
| Oct 27, 2026 | 49.34 | 49.54 | 48.66 | 48.76 | 48.76 | -1.42% | 34,510 | 1.07 |
| Oct 26, 2026 | 49.92 | 50.25 | 48.98 | 49.46 | 49.46 | +1.81% | 85,324 | 2.75 |
| Oct 23, 2026 | 50.95 | 51.60 | 48.28 | 48.58 | 48.58 | -6.49% | 69,059 | 2.28 |
| Oct 22, 2026 | 50.70 | 53.90 | 49.62 | 51.95 | 51.95 | +1.76% | 63,657 | 2.14 |
| Oct 21, 2026 | 51.60 | 52.00 | 50.90 | 51.05 | 51.05 | -1.07% | 35,036 | 1.19 |
| Oct 20, 2026 | 50.25 | 52.05 | 49.32 | 51.60 | 51.60 | +1.67% | 36,923 | 1.24 |
| Oct 19, 2026 | 50.70 | 50.80 | 49.36 | 50.75 | 50.75 | +0.10% | 29,129 | 0.98 |
| Oct 16, 2026 | 49.56 | 50.70 | 48.28 | 50.70 | 50.70 | +2.71% | 70,655 | 2.46 |
| Oct 15, 2026 | 48.20 | 49.36 | 47.74 | 49.36 | 49.36 | +1.31% | 59,061 | 2.10 |
| Oct 14, 2026 | 47.88 | 49.16 | 47.04 | 48.72 | 48.72 | +1.84% | 52,132 | 1.89 |
| Oct 13, 2026 | 51.05 | 51.05 | 47.24 | 47.84 | 47.84 | -6.38% | 142,859 | 5.55 |
| Oct 12, 2026 | 51.00 | 51.50 | 49.90 | 51.10 | 51.10 | +2.53% | 30,548 | 1.18 |
| Oct 09, 2026 | 49.50 | 50.70 | 49.50 | 49.84 | 49.84 | +0.89% | 24,436 | 0.88 |
| Oct 08, 2026 | 50.20 | 50.50 | 49.34 | 49.40 | 49.40 | -2.18% | 31,009 | 1.12 |
| Oct 07, 2026 | 51.70 | 51.85 | 50.25 | 50.50 | 50.50 | -2.60% | 42,214 | 1.52 |
| Oct 06, 2026 | 50.50 | 51.85 | 50.50 | 51.85 | 51.85 | +1.27% | 31,634 | 1.15 |
| Oct 05, 2026 | 50.70 | 51.85 | 50.45 | 51.20 | 51.20 | +1.39% | 49,995 | 1.85 |
| Oct 02, 2026 | 51.00 | 51.90 | 50.35 | 50.50 | 50.50 | -1.27% | 59,954 | 2.28 |
| Oct 01, 2026 | 52.55 | 52.60 | 51.15 | 51.15 | 51.15 | -2.76% | 23,467 | 0.90 |
| Sep 30, 2026 | 53.45 | 54.35 | 52.30 | 52.60 | 52.60 | -1.59% | 16,320 | 0.62 |
| Sep 29, 2026 | 53.25 | 53.60 | 52.55 | 53.45 | 53.45 | +0.85% | 44,593 | 1.73 |
| Sep 28, 2026 | 53.55 | 53.80 | 52.60 | 53.00 | 53.00 | -1.03% | 31,754 | 1.24 |
| Sep 25, 2026 | 52.40 | 54.30 | 52.40 | 53.55 | 53.55 | +2.00% | 19,315 | 0.74 |
| Sep 24, 2026 | 52.95 | 53.75 | 52.50 | 52.50 | 52.50 | -0.94% | 24,411 | 0.94 |
| Sep 23, 2026 | 53.50 | 53.80 | 52.80 | 53.00 | 53.00 | -0.93% | 19,193 | 0.74 |
| Sep 22, 2026 | 53.75 | 54.85 | 53.50 | 53.50 | 53.50 | -0.83% | 25,817 | 1.00 |
| Sep 21, 2026 | 54.90 | 54.90 | 53.70 | 53.95 | 53.95 | -1.28% | 13,518 | 0.52 |
| Sep 18, 2026 | 55.40 | 55.45 | 54.50 | 54.65 | 54.65 | -0.91% | 36,105 | 1.40 |
| Sep 17, 2026 | 57.90 | 58.00 | 55.15 | 55.15 | 55.15 | -4.09% | 36,056 | 1.42 |
| Sep 16, 2026 | 58.00 | 58.00 | 56.95 | 57.50 | 57.50 | +0.00% | 31,255 | 1.24 |
| Sep 15, 2026 | 57.00 | 57.65 | 56.35 | 57.50 | 57.50 | +1.59% | 35,352 | 1.42 |
| Sep 14, 2026 | 57.70 | 57.70 | 56.35 | 56.60 | 56.60 | -2.25% | 24,817 | 1.00 |
| Sep 11, 2026 | 58.40 | 58.80 | 57.70 | 57.90 | 57.90 | -0.86% | 17,664 | 0.71 |
| Sep 10, 2026 | 60.70 | 61.05 | 58.40 | 58.40 | 58.40 | -3.63% | 34,091 | 1.39 |
| Sep 09, 2026 | 61.70 | 61.80 | 60.20 | 60.60 | 60.60 | -1.70% | 25,464 | 1.05 |
| Sep 08, 2026 | 59.90 | 61.65 | 59.45 | 61.65 | 61.65 | +2.58% | 20,032 | 0.82 |
| Sep 07, 2026 | 59.95 | 60.45 | 59.25 | 60.10 | 60.10 | -0.33% | 11,997 | 0.49 |
| Sep 04, 2026 | 59.05 | 60.70 | 58.20 | 60.30 | 60.30 | +2.90% | 14,078 | 0.57 |
| Sep 03, 2026 | 59.20 | 59.55 | 58.40 | 58.60 | 58.60 | -1.43% | 12,880 | 0.53 |
| Sep 02, 2026 | 59.60 | 60.00 | 59.05 | 59.45 | 59.45 | -1.16% | 20,350 | 0.84 |
| Sep 01, 2026 | 61.50 | 61.50 | 59.15 | 60.15 | 60.15 | -1.64% | 21,943 | 0.91 |
| Aug 31, 2026 | 62.35 | 62.70 | 60.80 | 61.15 | 61.15 | -1.85% | 89,660 | 3.90 |
| Aug 28, 2026 | 60.50 | 62.30 | 60.50 | 62.30 | 62.30 | +1.88% | 20,356 | 0.88 |
| Aug 27, 2026 | 60.50 | 61.35 | 60.00 | 61.15 | 61.15 | +0.91% | 21,067 | 0.92 |
| Aug 26, 2026 | 58.45 | 60.60 | 57.55 | 60.60 | 60.60 | +4.94% | 35,353 | 1.53 |
| Aug 25, 2026 | 57.55 | 58.45 | 56.90 | 57.75 | 57.75 | +1.05% | 24,398 | 1.07 |
| Aug 24, 2026 | 56.80 | 57.30 | 56.40 | 57.15 | 57.15 | +0.18% | 17,451 | 0.77 |