Vossloh(GB:0N2Z)
€49.06-0.62 (-1.25%)
GB:0N2Z
Vossloh historical prices
€49.06
At close:-0.62 (-1.25%)
Vossloh (0N2Z) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 48.18 | 49.26 | 48.94 | 49.06 | 49.06 | -1.25% | 9 | 0.00 |
| Nov 12, 2026 | 49.81 | 50.90 | 49.40 | 49.68 | 49.68 | -0.40% | 17 | 0.00 |
| Nov 11, 2026 | 51.78 | 51.30 | 49.02 | 49.88 | 49.88 | -2.86% | 225 | 0.06 |
| Nov 10, 2026 | 51.22 | 52.35 | 51.35 | 51.35 | 51.35 | +2.78% | 3,809 | 1.08 |
| Nov 09, 2026 | 48.49 | 51.00 | 49.70 | 51.00 | 51.00 | +2.08% | 31 | 0.01 |
| Nov 06, 2026 | 50.22 | 49.96 | 49.34 | 49.96 | 49.96 | +0.28% | 3 | 0.00 |
| Nov 05, 2026 | 49.72 | 52.15 | 49.82 | 49.82 | 49.82 | -0.76% | 456 | 0.12 |
| Nov 04, 2026 | 47.26 | 50.80 | 49.50 | 50.20 | 50.20 | +0.30% | 440 | 0.12 |
| Nov 03, 2026 | 49.93 | 50.05 | 49.64 | 50.05 | 50.05 | +0.83% | 2 | 0.00 |
| Nov 02, 2026 | 47.09 | 49.68 | 48.30 | 49.64 | 49.64 | +1.68% | 12 | 0.00 |
| Oct 30, 2026 | 49.18 | 50.25 | 48.82 | 48.82 | 48.82 | -3.80% | 344 | 0.09 |
| Oct 29, 2026 | 47.77 | 50.75 | 49.20 | 50.75 | 50.75 | +2.76% | 439 | 0.11 |
| Oct 28, 2026 | 46.89 | 49.70 | 48.82 | 49.39 | 49.39 | +0.83% | 11,688 | 3.17 |
| Oct 27, 2026 | 47.36 | 49.68 | 48.76 | 48.98 | 48.98 | -1.08% | 5,210 | 1.44 |
| Oct 26, 2026 | 47.52 | 50.10 | 49.02 | 49.52 | 49.52 | +1.04% | 15,893 | 4.74 |
| Oct 23, 2026 | 51.14 | 51.65 | 48.32 | 49.01 | 49.01 | -6.88% | 7,258 | 2.24 |
| Oct 22, 2026 | 50.32 | 53.65 | 50.70 | 52.63 | 52.63 | +2.98% | 49,190 | 19.96 |
| Oct 21, 2026 | 49.34 | 51.55 | 50.90 | 51.10 | 51.10 | -0.97% | 9,021 | 3.88 |
| Oct 20, 2026 | 50.46 | 51.75 | 49.80 | 51.60 | 51.60 | +1.88% | 15,515 | 7.46 |
| Oct 19, 2026 | 49.81 | 51.00 | 49.86 | 50.65 | 50.65 | +0.90% | 1,054 | 0.51 |
| Oct 16, 2026 | 48.67 | 50.45 | 48.42 | 50.20 | 50.20 | +2.20% | 12,519 | 6.72 |
| Oct 15, 2026 | 49.03 | 49.12 | 48.02 | 49.12 | 49.12 | +0.74% | 21,464 | 14.09 |
| Oct 14, 2026 | 47.89 | 49.00 | 47.28 | 48.76 | 48.76 | +2.87% | 942 | 0.62 |
| Oct 13, 2026 | 50.40 | 49.38 | 47.38 | 47.40 | 47.40 | -5.58% | 116 | 0.08 |
| Oct 12, 2026 | 48.51 | 51.00 | 50.20 | 50.20 | 50.20 | +0.64% | 0 | 0.00 |
| Oct 09, 2026 | 48.12 | 50.45 | 49.88 | 49.88 | 49.88 | -0.20% | 1 | 0.00 |
| Oct 08, 2026 | 48.34 | 50.40 | 49.58 | 49.98 | 49.98 | -0.93% | 2,117 | 1.17 |
| Oct 07, 2026 | 51.73 | 50.80 | 50.45 | 50.45 | 50.45 | -2.32% | 2,589 | 1.39 |
| Oct 06, 2026 | 48.94 | 51.65 | 50.60 | 51.65 | 51.65 | +0.58% | 285 | 0.15 |
| Oct 05, 2026 | 48.75 | 51.35 | 50.50 | 51.35 | 51.35 | +0.88% | 683 | 0.37 |
| Oct 02, 2026 | 52.95 | 51.85 | 50.60 | 50.90 | 50.90 | -0.78% | 29 | 0.02 |
| Oct 01, 2026 | 52.25 | 52.40 | 51.30 | 51.30 | 51.30 | -2.47% | 554 | 0.30 |
| Sep 30, 2026 | 53.23 | 54.05 | 52.40 | 52.60 | 52.60 | -1.22% | 425 | 0.23 |
| Sep 29, 2026 | 51.33 | 53.70 | 52.70 | 53.25 | 53.25 | +0.07% | 32,296 | 23.61 |
| Sep 28, 2026 | 52.45 | 53.55 | 52.70 | 53.22 | 53.22 | -0.63% | 22,930 | 22.83 |
| Sep 25, 2026 | 50.46 | 54.25 | 52.80 | 53.55 | 53.55 | +1.52% | 110 | 0.11 |
| Sep 24, 2026 | 50.90 | 53.75 | 52.75 | 52.75 | 52.75 | -0.66% | 4 | 0.00 |
| Sep 23, 2026 | 53.28 | 53.75 | 52.95 | 53.10 | 53.10 | -1.30% | 153 | 0.10 |
| Sep 22, 2026 | 53.38 | 54.80 | 53.55 | 53.80 | 53.80 | -0.28% | 307 | 0.19 |
| Sep 21, 2026 | 53.23 | 55.00 | 53.95 | 53.95 | 53.95 | -1.73% | 122 | 0.08 |
| Sep 18, 2026 | 55.38 | 55.75 | 54.80 | 54.90 | 54.90 | -0.63% | 148 | 0.09 |
| Sep 17, 2026 | 61.23 | 57.90 | 55.25 | 55.25 | 55.25 | -3.75% | 116 | 0.07 |
| Sep 16, 2026 | 57.83 | 58.00 | 57.40 | 57.40 | 57.40 | +0.17% | 2,535 | 1.58 |
| Sep 15, 2026 | 54.35 | 57.30 | 56.70 | 57.30 | 57.30 | +1.24% | 199 | 0.12 |
| Sep 14, 2026 | 57.68 | 57.80 | 56.55 | 56.60 | 56.60 | -2.16% | 550 | 0.34 |
| Sep 11, 2026 | 56.15 | 59.90 | 57.85 | 57.85 | 57.85 | -1.95% | 212 | 0.13 |
| Sep 10, 2026 | 62.70 | 60.75 | 59.00 | 59.00 | 59.00 | -2.80% | 17 | 0.01 |
| Sep 09, 2026 | 63.83 | 61.75 | 60.70 | 60.70 | 60.70 | -0.90% | 1 | 0.00 |
| Sep 08, 2026 | 57.83 | 61.25 | 59.85 | 61.25 | 61.25 | +3.03% | 226 | 0.14 |
| Sep 07, 2026 | 57.38 | 60.25 | 59.45 | 59.45 | 59.45 | +0.17% | 1 | 0.00 |
