Vossloh AG (VOS.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 57.95 | 58.50 | 57.50 | 57.80 | +0.17% | 20,364 |
| 2026-08-06 | 57.75 | 58.75 | 57.40 | 57.70 | +0.09% | 10,743 |
| 2026-08-05 | 59.40 | 59.40 | 57.30 | 57.65 | -1.45% | 28,821 |
| 2026-08-04 | 58.45 | 59.00 | 58.20 | 58.50 | +0.43% | 21,147 |
| 2026-08-03 | 59.00 | 59.50 | 58.15 | 58.25 | +0.09% | 26,164 |
| 2026-07-31 | 59.10 | 59.40 | 58.20 | 58.20 | -1.02% | 17,097 |
| 2026-07-30 | 59.50 | 59.60 | 58.65 | 58.80 | -0.34% | 14,708 |
| 2026-07-29 | 60.10 | 60.10 | 58.65 | 59.00 | -0.17% | 15,114 |
| 2026-07-28 | 58.85 | 59.80 | 58.35 | 59.10 | +1.37% | 19,064 |
| 2026-07-27 | 60.40 | 60.40 | 58.20 | 58.30 | -1.10% | 28,864 |
| 2026-07-24 | 58.65 | 60.65 | 58.55 | 58.95 | +1.11% | 27,953 |
| 2026-07-23 | 60.00 | 60.10 | 58.00 | 58.30 | -1.52% | 45,863 |
| 2026-07-22 | 59.90 | 60.40 | 58.85 | 59.20 | -1.91% | 20,674 |
| 2026-07-21 | 60.05 | 61.05 | 59.65 | 60.35 | +0.84% | 16,527 |
| 2026-07-20 | 60.55 | 61.90 | 59.60 | 59.85 | -1.24% | 19,240 |
| 2026-07-17 | 58.80 | 61.00 | 58.60 | 60.60 | +1.34% | 16,899 |
| 2026-07-16 | 59.00 | 60.10 | 57.70 | 59.80 | +2.13% | 30,242 |
| 2026-07-15 | 59.35 | 59.35 | 56.40 | 58.55 | -1.93% | 47,466 |
| 2026-07-14 | 58.20 | 59.70 | 55.60 | 59.70 | -4.17% | 140,594 |
| 2026-07-13 | 63.40 | 64.05 | 61.70 | 62.30 | -1.66% | 23,480 |
| 2026-07-10 | 67.50 | 67.50 | 62.00 | 63.35 | -5.59% | 51,554 |
| 2026-07-09 | 68.80 | 68.85 | 66.25 | 67.10 | +1.90% | 16,491 |
| 2026-07-08 | 67.05 | 67.15 | 65.70 | 65.85 | -2.52% | 15,238 |
| 2026-07-07 | 69.00 | 69.10 | 67.15 | 67.55 | -1.75% | 10,712 |
| 2026-07-06 | 69.70 | 69.75 | 68.10 | 68.75 | -1.72% | 11,238 |
| 2026-07-03 | 66.80 | 70.45 | 66.80 | 69.95 | +5.43% | 27,364 |
| 2026-07-02 | 63.70 | 66.60 | 63.70 | 66.35 | +4.49% | 13,336 |
| 2026-07-01 | 63.30 | 64.50 | 62.50 | 63.50 | +1.03% | 15,824 |
| 2026-06-30 | 63.90 | 63.95 | 62.10 | 62.85 | +1.05% | 49,082 |
| 2026-06-29 | 63.10 | 63.20 | 62.00 | 62.20 | -0.96% | 31,236 |
| 2026-06-26 | 65.25 | 65.25 | 62.40 | 62.80 | -2.79% | 11,938 |
| 2026-06-25 | 64.90 | 65.50 | 64.60 | 64.60 | -0.39% | 19,847 |
| 2026-06-24 | 63.35 | 64.85 | 62.65 | 64.85 | +2.37% | 20,785 |
| 2026-06-23 | 62.30 | 63.75 | 61.75 | 63.35 | +0.56% | 19,627 |
| 2026-06-22 | 64.45 | 64.45 | 63.00 | 63.00 | -2.17% | 16,549 |
| 2026-06-19 | 63.90 | 65.20 | 63.90 | 64.40 | +0.16% | 15,686 |
| 2026-06-18 | 66.05 | 66.15 | 64.05 | 64.30 | -1.76% | 15,224 |
| 2026-06-17 | 66.30 | 66.90 | 65.10 | 65.45 | -1.50% | 23,446 |
| 2026-06-16 | 67.05 | 67.15 | 66.05 | 66.45 | -0.52% | 9,928 |
| 2026-06-15 | 65.90 | 67.65 | 65.85 | 66.80 | +3.25% | 21,076 |
| 2026-06-12 | 64.65 | 66.00 | 64.45 | 64.70 | +2.29% | 15,218 |
| 2026-06-11 | 62.60 | 63.55 | 62.00 | 63.25 | +0.16% | 21,274 |
| 2026-06-10 | 62.60 | 63.65 | 61.55 | 63.15 | +0.88% | 20,996 |
| 2026-06-09 | 64.20 | 64.75 | 62.55 | 62.60 | -2.57% | 16,821 |
| 2026-06-08 | 64.10 | 64.85 | 63.50 | 64.25 | -1.53% | 10,711 |
| 2026-06-05 | 65.30 | 66.20 | 65.10 | 65.25 | -0.38% | 9,455 |
| 2026-06-04 | 64.95 | 66.40 | 64.60 | 65.50 | +0.85% | 10,104 |
| 2026-06-03 | 64.70 | 65.20 | 63.85 | 64.95 | -0.46% | 15,878 |
| 2026-06-02 | 67.65 | 68.80 | 65.25 | 65.25 | -3.62% | 24,672 |
| 2026-06-01 | 71.15 | 71.15 | 67.10 | 67.70 | -3.70% | 14,809 |
| 2026-05-29 | 69.25 | 70.90 | 69.25 | 70.30 | +2.18% | 43,978 |
| 2026-05-28 | 68.60 | 69.85 | 68.45 | 68.80 | -0.22% | 9,083 |
| 2026-05-27 | 69.05 | 70.10 | 68.80 | 68.95 | +0.00% | 8,568 |
| 2026-05-26 | 69.75 | 69.75 | 68.55 | 68.95 | -0.29% | 7,496 |
| 2026-05-25 | 69.20 | 69.95 | 69.15 | 69.15 | +1.24% | 11,950 |
| 2026-05-22 | 69.35 | 69.45 | 67.75 | 68.30 | -1.09% | 16,325 |
| 2026-05-21 | 71.05 | 71.10 | 68.80 | 69.05 | -2.06% | 12,314 |
| 2026-05-20 | 67.30 | 70.70 | 67.20 | 70.50 | +4.91% | 12,487 |
| 2026-05-19 | 67.05 | 67.90 | 66.20 | 67.20 | +0.22% | 15,831 |
| 2026-05-18 | 68.15 | 68.15 | 66.35 | 67.05 | -1.25% | 19,785 |
| 2026-05-15 | 71.50 | 71.65 | 67.90 | 67.90 | -6.15% | 17,144 |
| 2026-05-14 | 72.75 | 73.10 | 71.85 | 72.35 | +1.12% | 11,508 |
| 2026-05-13 | 71.75 | 74.55 | 70.30 | 71.55 | +0.28% | 17,727 |
| 2026-05-12 | 73.75 | 73.80 | 71.05 | 71.35 | -4.10% | 14,734 |
| 2026-05-11 | 75.30 | 75.30 | 73.35 | 74.40 | -1.00% | 12,922 |
| 2026-05-08 | 77.60 | 77.80 | 74.75 | 75.15 | -3.72% | 21,090 |
| 2026-05-07 | 81.15 | 81.15 | 78.05 | 78.05 | -1.08% | 11,573 |
| 2026-05-06 | 78.25 | 79.70 | 78.10 | 78.90 | +1.94% | 24,761 |
| 2026-05-05 | 76.20 | 77.40 | 75.95 | 77.40 | +2.38% | 10,386 |
| 2026-05-04 | 76.70 | 77.90 | 75.45 | 75.60 | -0.40% | 10,286 |
| 2026-04-30 | 72.90 | 75.90 | 72.90 | 75.90 | +4.26% | 12,002 |
| 2026-04-29 | 72.25 | 72.95 | 71.70 | 72.80 | +1.04% | 7,543 |
| 2026-04-28 | 71.60 | 73.00 | 71.30 | 72.05 | +0.56% | 12,771 |
| 2026-04-27 | 72.50 | 74.35 | 71.65 | 71.65 | -1.85% | 20,925 |
| 2026-04-24 | 74.55 | 75.40 | 70.65 | 73.00 | -1.82% | 31,188 |
| 2026-04-23 | 74.85 | 77.15 | 71.25 | 74.35 | -1.52% | 35,021 |
| 2026-04-22 | 77.10 | 78.40 | 74.95 | 75.50 | -2.96% | 26,217 |
| 2026-04-21 | 76.80 | 79.20 | 76.70 | 77.80 | +1.97% | 26,097 |
| 2026-04-20 | 76.35 | 77.05 | 76.10 | 76.30 | -1.17% | 12,391 |
| 2026-04-17 | 75.40 | 78.70 | 75.15 | 77.20 | +2.39% | 35,807 |
| 2026-04-16 | 75.05 | 75.70 | 74.80 | 75.40 | +1.14% | 13,052 |
| 2026-04-15 | 75.75 | 75.75 | 74.10 | 74.55 | -0.67% | 13,536 |
| 2026-04-14 | 74.60 | 75.95 | 74.60 | 75.05 | +0.81% | 13,341 |
| 2026-04-13 | 74.00 | 74.90 | 73.60 | 74.45 | -0.93% | 7,845 |
| 2026-04-10 | 75.75 | 76.10 | 75.10 | 75.15 | -0.92% | 10,277 |
| 2026-04-09 | 75.75 | 76.30 | 74.55 | 75.85 | -0.59% | 10,836 |
| 2026-04-08 | 75.40 | 76.70 | 74.10 | 76.30 | +7.31% | 22,723 |
| 2026-04-07 | 71.20 | 72.15 | 70.65 | 71.10 | -0.84% | 22,364 |
| 2026-04-02 | 72.60 | 72.60 | 70.50 | 71.70 | -1.24% | 13,783 |
| 2026-04-01 | 71.40 | 72.60 | 69.70 | 72.60 | +6.76% | 16,641 |
| 2026-03-31 | 66.30 | 68.70 | 66.30 | 68.00 | +1.95% | 17,521 |
| 2026-03-30 | 66.20 | 67.30 | 66.20 | 66.70 | -0.60% | 29,382 |
| 2026-03-27 | 71.40 | 71.40 | 66.60 | 67.10 | -2.04% | 23,071 |
| 2026-03-26 | 71.60 | 71.60 | 68.50 | 68.50 | -4.06% | 22,800 |
| 2026-03-25 | 71.80 | 72.80 | 71.20 | 71.40 | +0.85% | 24,177 |
| 2026-03-24 | 69.70 | 70.80 | 68.60 | 70.80 | +0.71% | 18,609 |
| 2026-03-23 | 68.50 | 70.70 | 65.80 | 70.30 | +1.44% | 44,269 |
| 2026-03-20 | 71.40 | 71.60 | 68.80 | 69.30 | -4.28% | 72,058 |
| 2026-03-19 | 73.00 | 73.30 | 71.10 | 72.40 | +0.98% | 34,482 |
| 2026-03-18 | 71.40 | 73.00 | 71.00 | 71.70 | -0.14% | 34,675 |
| 2026-03-17 | 70.50 | 72.00 | 69.60 | 71.80 | +2.28% | 45,668 |
| 2026-03-16 | 70.10 | 70.80 | 68.60 | 70.20 | +0.57% | 32,328 |
| 2026-03-13 | 72.30 | 72.40 | 69.80 | 69.80 | -4.25% | 34,206 |
| 2026-03-12 | 73.00 | 74.00 | 72.20 | 72.90 | -0.68% | 38,187 |
| 2026-03-11 | 74.90 | 75.00 | 72.60 | 73.40 | +2.80% | 67,022 |
| 2026-03-10 | 73.10 | 73.10 | 69.80 | 71.40 | +4.23% | 46,877 |
| 2026-03-09 | 67.00 | 69.00 | 66.50 | 68.50 | -3.11% | 57,741 |
| 2026-03-06 | 74.90 | 75.40 | 68.70 | 70.70 | -5.35% | 67,585 |
| 2026-03-05 | 79.10 | 79.20 | 74.70 | 74.70 | -4.96% | 29,540 |
| 2026-03-04 | 76.80 | 79.40 | 76.40 | 78.60 | +1.68% | 26,449 |
| 2026-03-03 | 78.50 | 79.70 | 77.00 | 77.30 | -4.09% | 25,646 |
| 2026-03-02 | 80.20 | 81.50 | 79.70 | 80.60 | -2.30% | 29,538 |
| 2026-02-27 | 82.30 | 83.70 | 81.90 | 82.50 | +0.36% | 16,768 |
| 2026-02-26 | 82.00 | 83.30 | 81.60 | 82.20 | -0.36% | 20,970 |
| 2026-02-25 | 83.50 | 83.80 | 81.90 | 82.50 | -1.08% | 29,676 |
| 2026-02-24 | 82.40 | 83.60 | 82.00 | 83.40 | +1.21% | 9,639 |
| 2026-02-23 | 82.80 | 83.80 | 81.90 | 82.40 | -1.08% | 22,335 |
| 2026-02-20 | 83.20 | 84.20 | 83.20 | 83.30 | -0.48% | 18,312 |
| 2026-02-19 | 83.90 | 84.10 | 83.00 | 83.70 | -0.24% | 10,701 |
| 2026-02-18 | 83.40 | 84.00 | 83.00 | 83.90 | +0.60% | 14,592 |
| 2026-02-17 | 82.70 | 83.90 | 81.80 | 83.40 | +0.85% | 16,057 |
| 2026-02-16 | 82.60 | 83.20 | 82.20 | 82.70 | +0.24% | 10,462 |
| 2026-02-13 | 81.30 | 82.80 | 80.80 | 82.50 | +1.60% | 25,836 |
| 2026-02-12 | 82.50 | 83.70 | 81.20 | 81.20 | -1.10% | 17,134 |
| 2026-02-11 | 81.50 | 82.90 | 80.80 | 82.10 | +0.74% | 35,295 |
| 2026-02-10 | 86.00 | 86.00 | 81.00 | 81.50 | -4.12% | 30,519 |
| 2026-02-09 | 83.20 | 85.00 | 83.20 | 85.00 | +2.41% | 24,067 |
| 2026-02-06 | 84.20 | 84.80 | 82.90 | 83.00 | -2.12% | 23,392 |
| 2026-02-05 | 85.00 | 85.40 | 83.30 | 84.80 | -0.47% | 14,142 |
| 2026-02-04 | 84.60 | 86.50 | 83.90 | 85.20 | +0.12% | 30,117 |
| 2026-02-03 | 84.50 | 85.30 | 84.00 | 85.10 | +1.43% | 18,045 |
| 2026-02-02 | 80.70 | 84.20 | 80.30 | 83.90 | +3.33% | 23,689 |
| 2026-01-30 | 82.30 | 83.20 | 80.70 | 81.20 | -1.34% | 23,694 |
| 2026-01-29 | 82.20 | 83.40 | 82.00 | 82.30 | +1.11% | 18,916 |
| 2026-01-28 | 82.00 | 82.00 | 80.60 | 81.40 | +1.37% | 18,549 |
| 2026-01-27 | 81.40 | 81.50 | 80.20 | 80.30 | -0.86% | 23,127 |
| 2026-01-26 | 82.20 | 82.30 | 80.40 | 81.00 | -1.46% | 17,884 |
| 2026-01-23 | 82.30 | 82.40 | 81.10 | 82.20 | -0.24% | 10,247 |
| 2026-01-22 | 80.20 | 82.40 | 79.60 | 82.40 | +4.17% | 14,714 |
| 2026-01-21 | 80.00 | 80.40 | 77.20 | 79.10 | -0.50% | 40,987 |
| 2026-01-20 | 82.80 | 82.80 | 79.50 | 79.50 | -4.90% | 40,292 |
| 2026-01-19 | 82.70 | 84.50 | 82.40 | 83.60 | -0.83% | 16,856 |
| 2026-01-16 | 84.90 | 85.80 | 83.30 | 84.30 | -0.94% | 23,545 |
| 2026-01-15 | 83.70 | 85.20 | 82.10 | 85.10 | +5.19% | 80,859 |
| 2026-01-14 | 80.40 | 81.60 | 80.00 | 80.90 | -0.12% | 19,934 |
| 2026-01-13 | 81.80 | 81.80 | 79.10 | 81.00 | -0.25% | 37,810 |
| 2026-01-12 | 78.90 | 81.20 | 78.10 | 81.20 | +3.44% | 29,190 |
| 2026-01-09 | 80.90 | 80.90 | 78.50 | 78.50 | -1.63% | 20,726 |
| 2026-01-08 | 81.00 | 81.80 | 79.30 | 79.80 | -2.09% | 38,097 |
| 2026-01-07 | 80.60 | 82.30 | 80.50 | 81.50 | +1.24% | 36,922 |
| 2026-01-06 | 79.90 | 80.70 | 79.20 | 80.50 | +1.26% | 12,260 |
| 2026-01-05 | 78.70 | 79.70 | 77.80 | 79.50 | +1.53% | 18,897 |
| 2026-01-02 | 76.50 | 78.50 | 75.90 | 78.30 | +2.49% | 21,099 |
| 2025-12-30 | 75.80 | 77.00 | 75.70 | 76.40 | +0.39% | 10,537 |
| 2025-12-29 | 76.30 | 76.90 | 75.30 | 76.10 | +1.06% | 16,735 |
| 2025-12-23 | 76.30 | 76.30 | 74.90 | 75.30 | -1.05% | 14,674 |
| 2025-12-22 | 76.60 | 76.70 | 75.40 | 76.10 | +0.00% | 18,039 |
| 2025-12-19 | 76.00 | 76.70 | 75.10 | 76.10 | +0.13% | 31,806 |
| 2025-12-18 | 76.00 | 76.00 | 76.00 | 76.00 | +0.00% | 28,535 |
| 2025-12-17 | 76.00 | 76.00 | 76.00 | 76.00 | +0.00% | 32,618 |
| 2025-12-16 | 76.00 | 76.00 | 76.00 | 76.00 | +0.00% | 18,314 |
| 2025-12-15 | 76.00 | 76.00 | 76.00 | 76.00 | +0.00% | 19,305 |
| 2025-12-12 | 76.00 | 76.00 | 76.00 | 76.00 | +0.00% | 22,353 |
| 2025-12-11 | 75.80 | 76.40 | 75.00 | 76.00 | -0.13% | 19,281 |
| 2025-12-10 | 75.60 | 76.30 | 75.40 | 76.10 | +0.53% | 21,755 |
| 2025-12-09 | 75.30 | 77.00 | 74.50 | 75.70 | +0.93% | 48,207 |
| 2025-12-08 | 72.10 | 75.30 | 72.00 | 75.00 | +4.02% | 26,099 |
| 2025-12-05 | 70.80 | 73.00 | 70.70 | 72.10 | +2.12% | 52,102 |
| 2025-12-04 | 70.00 | 70.80 | 69.90 | 70.60 | +1.58% | 20,616 |
| 2025-12-03 | 69.40 | 70.20 | 69.00 | 69.50 | +0.00% | 21,111 |
| 2025-12-02 | 69.40 | 70.20 | 69.20 | 69.50 | -0.43% | 22,076 |
| 2025-12-01 | 69.20 | 69.80 | 68.10 | 69.80 | +0.87% | 23,429 |
| 2025-11-28 | 70.40 | 70.40 | 68.90 | 69.20 | -1.00% | 25,759 |
| 2025-11-27 | 69.80 | 70.30 | 69.60 | 69.90 | +1.75% | 18,791 |
| 2025-11-26 | 68.70 | 68.70 | 68.70 | 68.70 | +0.00% | 0 |
| 2025-11-25 | 68.80 | 68.80 | 67.80 | 68.70 | -0.29% | 25,756 |
| 2025-11-24 | 67.80 | 68.90 | 67.20 | 68.90 | +2.07% | 62,506 |
| 2025-11-21 | 66.90 | 68.30 | 66.60 | 67.50 | -1.32% | 31,753 |
| 2025-11-20 | 69.90 | 69.90 | 68.40 | 68.40 | -1.58% | 20,435 |
| 2025-11-19 | 68.40 | 70.20 | 68.20 | 69.50 | +1.02% | 28,334 |
| 2025-11-18 | 67.50 | 69.00 | 67.40 | 68.80 | -1.01% | 23,032 |
| 2025-11-17 | 69.40 | 70.60 | 68.90 | 69.50 | +0.14% | 20,176 |
| 2025-11-14 | 70.10 | 70.10 | 67.80 | 69.40 | -0.86% | 37,074 |
| 2025-11-13 | 70.00 | 70.00 | 70.00 | 70.00 | +0.00% | 26,819 |
| 2025-11-12 | 70.10 | 70.20 | 68.90 | 70.00 | +0.29% | 32,968 |
| 2025-11-11 | 69.80 | 70.10 | 68.70 | 69.80 | -0.57% | 30,444 |
| 2025-11-10 | 71.10 | 71.70 | 70.00 | 70.20 | -0.14% | 40,430 |
| 2025-11-07 | 70.30 | 70.30 | 70.30 | 70.30 | +0.00% | 44,752 |
| 2025-11-06 | 71.70 | 71.80 | 70.00 | 70.30 | -2.36% | 49,304 |
| 2025-11-05 | 71.50 | 72.60 | 71.10 | 72.00 | -0.28% | 31,896 |
| 2025-11-04 | 77.00 | 77.00 | 71.90 | 72.20 | -8.14% | 45,514 |
| 2025-11-03 | 79.30 | 79.60 | 78.40 | 78.60 | -0.63% | 28,880 |
| 2025-10-31 | 78.30 | 80.00 | 77.20 | 79.10 | +1.02% | 35,011 |
| 2025-10-30 | 80.80 | 81.20 | 77.00 | 78.30 | +1.56% | 72,456 |
| 2025-10-29 | 75.40 | 77.30 | 75.10 | 77.10 | +1.98% | 49,941 |
| 2025-10-28 | 82.00 | 82.00 | 74.50 | 75.60 | -11.27% | 139,316 |
| 2025-10-27 | 84.40 | 85.90 | 82.60 | 85.20 | +1.43% | 33,178 |
| 2025-10-24 | 84.50 | 85.40 | 83.30 | 84.00 | +0.12% | 29,561 |
| 2025-10-23 | 83.60 | 84.80 | 83.30 | 83.90 | +0.12% | 24,474 |
| 2025-10-22 | 83.20 | 84.60 | 82.90 | 83.80 | +0.36% | 39,990 |
| 2025-10-21 | 85.10 | 85.90 | 82.70 | 83.50 | -1.53% | 24,927 |
| 2025-10-20 | 81.90 | 85.90 | 81.40 | 84.80 | +5.47% | 47,358 |
| 2025-10-17 | 80.00 | 81.00 | 79.20 | 80.40 | -0.99% | 42,095 |
| 2025-10-16 | 77.90 | 81.30 | 77.70 | 81.20 | +3.84% | 40,264 |
| 2025-10-15 | 82.00 | 82.00 | 77.10 | 78.20 | -10.11% | 126,558 |
| 2025-10-14 | 87.80 | 88.10 | 86.50 | 87.00 | -1.25% | 15,942 |
| 2025-10-13 | 86.50 | 88.90 | 86.40 | 88.10 | +2.09% | 23,898 |
| 2025-10-10 | 89.20 | 89.30 | 86.30 | 86.30 | -3.47% | 17,204 |
| 2025-10-09 | 87.80 | 89.90 | 87.30 | 89.40 | +2.29% | 17,912 |
| 2025-10-08 | 87.40 | 87.40 | 87.40 | 87.40 | +0.00% | 19,132 |
| 2025-10-07 | 87.50 | 88.60 | 87.20 | 87.40 | +0.23% | 17,809 |
| 2025-10-06 | 87.20 | 87.20 | 87.20 | 87.20 | +0.00% | 17,255 |
| 2025-10-03 | 89.70 | 89.80 | 86.20 | 87.20 | -2.13% | 19,387 |
| 2025-10-02 | 89.00 | 90.60 | 88.10 | 89.10 | +0.68% | 58,065 |
| 2025-10-01 | 90.00 | 90.10 | 86.10 | 88.50 | -1.12% | 43,809 |
| 2025-09-30 | 89.50 | 89.50 | 89.50 | 89.50 | +0.00% | 43,420 |
| 2025-09-29 | 89.10 | 90.20 | 88.40 | 89.50 | +1.24% | 43,360 |
| 2025-09-26 | 91.00 | 92.00 | 88.10 | 88.40 | -3.07% | 26,343 |
| 2025-09-25 | 92.30 | 92.30 | 89.90 | 91.20 | -0.87% | 26,528 |
| 2025-09-24 | 93.00 | 93.30 | 91.20 | 92.00 | -0.97% | 30,936 |
| 2025-09-23 | 93.10 | 94.30 | 92.80 | 92.90 | -1.17% | 15,938 |
| 2025-09-22 | 94.00 | 94.00 | 94.00 | 94.00 | +0.00% | 48,235 |
| 2025-09-19 | 92.10 | 94.10 | 91.80 | 94.00 | +2.51% | 63,349 |
| 2025-09-18 | 91.00 | 92.80 | 90.80 | 91.70 | +1.44% | 25,361 |
| 2025-09-17 | 89.20 | 91.20 | 88.40 | 90.40 | +1.69% | 22,452 |
| 2025-09-16 | 90.00 | 90.80 | 88.90 | 88.90 | -1.00% | 14,295 |
| 2025-09-15 | 88.80 | 90.10 | 88.80 | 89.80 | +1.47% | 21,206 |
| 2025-09-12 | 88.30 | 89.50 | 87.20 | 88.50 | +0.11% | 16,195 |
| 2025-09-11 | 87.60 | 89.30 | 87.20 | 88.40 | +1.26% | 17,500 |
| 2025-09-10 | 87.70 | 88.20 | 86.70 | 87.30 | +0.23% | 14,138 |
| 2025-09-09 | 87.10 | 87.60 | 85.40 | 87.10 | +0.00% | 34,300 |
| 2025-09-08 | 85.10 | 87.60 | 85.10 | 87.10 | +1.63% | 19,890 |
| 2025-09-05 | 83.90 | 87.30 | 83.80 | 85.70 | +2.02% | 31,402 |
| 2025-09-04 | 83.10 | 84.20 | 82.70 | 84.00 | +0.60% | 23,051 |
| 2025-09-03 | 83.50 | 84.00 | 82.70 | 83.50 | +0.36% | 30,017 |
| 2025-09-02 | 83.60 | 83.70 | 81.60 | 83.20 | -1.65% | 40,717 |
| 2025-09-01 | 84.20 | 85.90 | 83.50 | 84.60 | +0.48% | 19,646 |
| 2025-08-29 | 86.90 | 87.60 | 84.10 | 84.20 | -3.22% | 28,487 |
| 2025-08-28 | 88.40 | 89.60 | 86.70 | 87.00 | -1.25% | 20,678 |
| 2025-08-27 | 88.90 | 89.50 | 87.60 | 88.10 | -1.23% | 18,991 |
| 2025-08-26 | 89.10 | 89.80 | 87.10 | 89.20 | -0.45% | 40,020 |
| 2025-08-25 | 89.40 | 90.50 | 89.40 | 89.60 | +0.00% | 15,974 |
| 2025-08-22 | 89.10 | 89.70 | 88.40 | 89.60 | +1.13% | 10,807 |
| 2025-08-21 | 87.10 | 88.60 | 87.10 | 88.60 | +1.37% | 17,036 |
| 2025-08-20 | 87.70 | 88.30 | 87.00 | 87.40 | -1.02% | 25,068 |
| 2025-08-19 | 89.20 | 89.20 | 88.00 | 88.30 | -1.01% | 16,929 |
| 2025-08-18 | 88.90 | 89.30 | 88.30 | 89.20 | +0.79% | 14,844 |
| 2025-08-15 | 90.20 | 90.20 | 88.00 | 88.50 | -0.67% | 22,492 |
| 2025-08-14 | 87.80 | 91.40 | 87.20 | 89.10 | +1.02% | 40,411 |
| 2025-08-13 | 87.80 | 88.80 | 87.40 | 88.20 | +1.85% | 24,922 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+6.87%). Worst month: Oct (-2.53%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Vossloh AG's (VOS.DE) latest close?
57.80 on 2026-08-07, from the Closelook data lake's daily price record.
What is VOS.DE's 52-week high and low?
94.30 high and 55.60 low over the trailing 52 weeks, as of 2026-08-07.
What is Vossloh AG's strongest and weakest month historically?
Historically, VOS.DE's strongest calendar month has been Mar (average +6.87%) and its weakest Oct (average -2.53%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.