Comparing Back to the side-by-side chart ↗
Friedrich Vorwerk Group SE（VH2.DE）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 64.30 | 66.45 | 63.75 | 66.05 | +3.77% | 30,966 |
| 2026-10-15 | 65.75 | 66.15 | 63.45 | 63.65 | -4.72% | 19,180 |
| 2026-10-14 | 66.40 | 69.70 | 65.75 | 66.80 | +2.45% | 70,418 |
| 2026-10-13 | 65.80 | 65.85 | 64.60 | 65.20 | -1.14% | 23,374 |
| 2026-10-12 | 64.40 | 67.15 | 64.40 | 65.95 | +2.73% | 31,943 |
| 2026-10-09 | 62.90 | 65.25 | 62.75 | 64.20 | +3.30% | 31,779 |
| 2026-10-08 | 62.95 | 64.10 | 61.70 | 62.15 | -1.35% | 34,466 |
| 2026-10-07 | 64.50 | 64.50 | 62.50 | 63.00 | -3.30% | 26,852 |
| 2026-10-06 | 64.50 | 65.80 | 63.80 | 65.15 | +0.39% | 39,048 |
| 2026-10-05 | 64.90 | 66.15 | 63.75 | 64.90 | +1.25% | 51,407 |
| 2026-10-02 | 64.15 | 64.65 | 63.15 | 64.10 | -0.23% | 32,119 |
| 2026-10-01 | 63.35 | 65.00 | 62.15 | 64.25 | +0.39% | 27,100 |
| 2026-09-30 | 64.00 | 65.00 | 63.25 | 64.00 | +0.55% | 20,039 |
| 2026-09-29 | 63.55 | 64.50 | 63.05 | 63.65 | +1.11% | 31,598 |
| 2026-09-28 | 63.55 | 64.65 | 62.95 | 62.95 | -1.56% | 28,151 |
| 2026-09-25 | 64.75 | 64.75 | 63.50 | 63.95 | +0.71% | 35,872 |
| 2026-09-24 | 65.50 | 65.50 | 63.25 | 63.50 | -3.57% | 27,621 |
| 2026-09-23 | 66.05 | 67.30 | 65.10 | 65.85 | -1.86% | 22,369 |
| 2026-09-22 | 65.00 | 67.15 | 64.55 | 67.10 | +3.55% | 24,874 |
| 2026-09-21 | 65.90 | 66.20 | 64.30 | 64.80 | -1.82% | 30,169 |
| 2026-09-18 | 66.20 | 67.15 | 65.35 | 66.00 | -0.08% | 39,457 |
| 2026-09-17 | 67.75 | 68.15 | 65.75 | 66.05 | -2.87% | 26,807 |
| 2026-09-16 | 64.55 | 68.40 | 64.50 | 68.00 | +5.10% | 41,591 |
| 2026-09-15 | 65.10 | 65.75 | 63.10 | 64.70 | -0.15% | 36,070 |
| 2026-09-14 | 68.35 | 68.75 | 62.95 | 64.80 | -6.43% | 89,705 |
| 2026-09-11 | 69.70 | 70.45 | 69.00 | 69.25 | -0.65% | 32,290 |
| 2026-09-10 | 69.95 | 72.00 | 69.10 | 69.70 | -0.29% | 21,857 |
| 2026-09-09 | 71.30 | 72.10 | 69.25 | 69.90 | -1.96% | 44,751 |
| 2026-09-08 | 73.20 | 73.35 | 70.20 | 71.30 | -1.25% | 21,002 |
| 2026-09-07 | 70.95 | 72.80 | 70.45 | 72.20 | +1.19% | 22,622 |
| 2026-09-04 | 71.00 | 72.00 | 70.20 | 71.35 | +1.28% | 29,024 |
| 2026-09-03 | 69.45 | 71.30 | 68.25 | 70.45 | +1.44% | 21,484 |
| 2026-09-02 | 71.95 | 72.05 | 69.25 | 69.45 | -3.61% | 59,598 |
| 2026-09-01 | 78.30 | 78.65 | 72.05 | 72.05 | -7.51% | 53,270 |
| 2026-08-31 | 75.30 | 78.25 | 75.30 | 77.90 | +3.18% | 77,155 |
| 2026-08-28 | 72.40 | 76.10 | 72.40 | 75.50 | +3.85% | 46,093 |
| 2026-08-27 | 70.50 | 74.50 | 70.50 | 72.70 | +1.61% | 34,888 |
| 2026-08-26 | 69.85 | 72.80 | 69.25 | 71.55 | +3.25% | 41,407 |
| 2026-08-25 | 69.25 | 72.35 | 69.25 | 69.30 | +0.43% | 32,849 |
| 2026-08-24 | 69.40 | 70.35 | 68.45 | 69.00 | +0.36% | 30,974 |
| 2026-08-21 | 69.00 | 70.20 | 67.55 | 68.75 | -0.43% | 45,922 |
| 2026-08-20 | 67.45 | 69.50 | 67.45 | 69.05 | +2.30% | 21,749 |
| 2026-08-19 | 67.00 | 68.75 | 66.60 | 67.50 | +0.37% | 34,240 |
| 2026-08-18 | 68.00 | 68.45 | 66.15 | 67.25 | +2.67% | 49,203 |
| 2026-08-17 | 68.90 | 68.90 | 65.50 | 65.50 | -2.31% | 21,859 |
| 2026-08-14 | 66.65 | 67.35 | 63.90 | 67.05 | +1.51% | 27,211 |
| 2026-08-13 | 66.00 | 68.05 | 65.25 | 66.05 | -1.27% | 49,675 |
| 2026-08-12 | 68.95 | 69.95 | 66.90 | 66.90 | -1.69% | 32,850 |
| 2026-08-11 | 69.00 | 70.30 | 68.05 | 68.05 | -1.23% | 34,148 |
| 2026-08-10 | 69.10 | 69.70 | 68.25 | 68.90 | +0.44% | 21,201 |
| 2026-08-07 | 67.40 | 69.95 | 67.25 | 68.60 | +2.31% | 31,349 |
| 2026-08-06 | 66.75 | 68.35 | 66.05 | 67.05 | +0.45% | 24,072 |
| 2026-08-05 | 68.05 | 68.70 | 66.65 | 66.75 | -1.55% | 32,952 |
| 2026-08-04 | 65.60 | 68.35 | 65.35 | 67.80 | +3.75% | 27,745 |
| 2026-08-03 | 66.05 | 66.15 | 65.15 | 65.35 | -0.38% | 31,849 |
| 2026-07-31 | 67.00 | 67.70 | 65.45 | 65.60 | -1.13% | 36,945 |
| 2026-07-30 | 67.90 | 68.10 | 65.85 | 66.35 | -0.15% | 33,771 |
| 2026-07-29 | 67.00 | 67.95 | 66.10 | 66.45 | -2.49% | 46,095 |
| 2026-07-28 | 69.85 | 69.85 | 67.05 | 68.15 | -2.50% | 45,735 |
| 2026-07-27 | 71.00 | 72.85 | 68.25 | 69.90 | -1.41% | 67,298 |
| 2026-07-24 | 71.40 | 72.60 | 70.00 | 70.90 | -0.35% | 40,069 |
| 2026-07-23 | 73.60 | 74.85 | 71.05 | 71.15 | -3.00% | 50,101 |
| 2026-07-22 | 72.00 | 76.75 | 71.80 | 73.35 | +6.15% | 116,498 |
| 2026-07-21 | 66.90 | 69.10 | 66.65 | 69.10 | +3.29% | 41,018 |
| 2026-07-20 | 61.35 | 68.45 | 60.65 | 66.90 | +9.94% | 64,027 |
| 2026-07-17 | 61.00 | 61.80 | 59.80 | 60.85 | -1.70% | 37,987 |
| 2026-07-16 | 64.00 | 64.80 | 61.90 | 61.90 | -3.28% | 40,806 |
| 2026-07-15 | 62.80 | 64.85 | 62.30 | 64.00 | +1.67% | 36,196 |
| 2026-07-14 | 66.60 | 66.75 | 62.45 | 62.95 | -0.40% | 44,386 |
| 2026-07-13 | 64.90 | 65.30 | 63.20 | 63.20 | -2.92% | 32,812 |
| 2026-07-10 | 66.00 | 67.25 | 64.55 | 65.10 | -1.81% | 37,314 |
| 2026-07-09 | 68.10 | 68.15 | 66.25 | 66.30 | +0.00% | 25,935 |
| 2026-07-08 | 66.80 | 67.50 | 64.75 | 66.30 | -1.12% | 37,468 |
| 2026-07-07 | 70.00 | 71.50 | 67.05 | 67.05 | -4.35% | 52,457 |
| 2026-07-06 | 69.75 | 70.60 | 68.50 | 70.10 | -0.50% | 36,670 |
| 2026-07-03 | 68.10 | 70.45 | 67.60 | 70.45 | +3.00% | 33,547 |
| 2026-07-02 | 67.60 | 69.15 | 66.15 | 68.40 | +1.33% | 39,143 |
| 2026-07-01 | 66.60 | 69.00 | 66.55 | 67.50 | +0.15% | 53,527 |
| 2026-06-30 | 68.05 | 71.25 | 66.55 | 67.40 | -0.96% | 56,109 |
| 2026-06-29 | 71.45 | 71.45 | 67.90 | 68.05 | -3.48% | 36,407 |
| 2026-06-26 | 67.00 | 70.95 | 66.25 | 70.50 | +3.83% | 43,533 |
| 2026-06-25 | 70.75 | 71.10 | 67.90 | 67.90 | -4.10% | 51,682 |
| 2026-06-24 | 70.80 | 71.40 | 69.40 | 70.80 | +0.14% | 38,418 |
| 2026-06-23 | 69.00 | 72.00 | 68.10 | 70.70 | +1.73% | 39,367 |
| 2026-06-22 | 70.00 | 70.35 | 67.55 | 69.50 | -0.93% | 99,579 |
| 2026-06-19 | 70.15 | 71.00 | 68.30 | 70.15 | +0.21% | 151,229 |
| 2026-06-18 | 66.00 | 70.35 | 65.55 | 70.00 | +2.41% | 52,402 |
| 2026-06-17 | 65.10 | 68.95 | 65.10 | 68.35 | +5.80% | 52,378 |
| 2026-06-16 | 64.00 | 66.00 | 64.00 | 64.60 | -0.84% | 69,065 |
| 2026-06-15 | 65.20 | 65.90 | 63.75 | 65.15 | +0.54% | 62,386 |
| 2026-06-12 | 61.55 | 65.20 | 61.55 | 64.80 | +6.14% | 88,683 |
| 2026-06-11 | 59.20 | 61.40 | 59.10 | 61.05 | +2.61% | 76,175 |
| 2026-06-10 | 59.60 | 59.90 | 57.45 | 59.50 | +0.17% | 94,251 |
| 2026-06-09 | 59.40 | 61.30 | 56.75 | 59.40 | +1.19% | 170,486 |
| 2026-06-08 | 56.20 | 59.40 | 55.10 | 58.70 | +3.44% | 81,776 |
| 2026-06-05 | 58.00 | 58.95 | 56.20 | 56.75 | -2.49% | 131,721 |
| 2026-06-04 | 58.00 | 59.60 | 57.70 | 58.20 | +1.84% | 139,780 |
| 2026-06-03 | 61.20 | 61.20 | 56.80 | 57.15 | -4.75% | 266,525 |
| 2026-06-02 | 64.40 | 64.60 | 60.00 | 60.00 | -8.05% | 222,593 |
| 2026-06-01 | 66.20 | 67.80 | 64.40 | 65.25 | -0.76% | 69,929 |
| 2026-05-29 | 67.15 | 67.35 | 65.75 | 65.75 | -1.87% | 109,682 |
| 2026-05-28 | 67.60 | 68.20 | 66.50 | 67.00 | -0.52% | 65,116 |
| 2026-05-27 | 70.00 | 70.00 | 67.00 | 67.35 | -3.30% | 48,395 |
| 2026-05-26 | 70.00 | 70.45 | 68.80 | 69.65 | +0.36% | 77,406 |
| 2026-05-25 | 69.20 | 69.90 | 67.90 | 69.40 | +0.87% | 31,338 |
| 2026-05-22 | 67.25 | 69.95 | 67.15 | 68.80 | +2.46% | 39,447 |
| 2026-05-21 | 70.90 | 70.90 | 67.15 | 67.15 | -3.38% | 43,300 |
| 2026-05-20 | 67.80 | 70.00 | 67.60 | 69.50 | +3.58% | 50,059 |
| 2026-05-19 | 65.25 | 67.95 | 65.25 | 67.10 | +2.13% | 60,931 |
| 2026-05-18 | 68.20 | 68.50 | 64.20 | 65.70 | -3.67% | 190,504 |
| 2026-05-15 | 70.05 | 70.70 | 68.00 | 68.20 | -3.81% | 39,849 |
| 2026-05-14 | 74.30 | 74.45 | 69.45 | 70.90 | -3.80% | 49,625 |
| 2026-05-13 | 69.65 | 75.95 | 68.25 | 73.70 | +5.81% | 90,651 |
| 2026-05-12 | 78.10 | 79.30 | 69.65 | 69.65 | -11.44% | 95,573 |
| 2026-05-11 | 79.90 | 80.15 | 77.90 | 78.65 | -0.88% | 29,591 |
| 2026-05-08 | 82.10 | 82.60 | 78.70 | 79.35 | -4.22% | 34,667 |
| 2026-05-07 | 82.90 | 87.05 | 81.10 | 82.85 | +3.89% | 70,835 |
| 2026-05-06 | 81.75 | 82.00 | 78.95 | 79.75 | -1.42% | 39,084 |
| 2026-05-05 | 78.05 | 81.15 | 77.85 | 80.90 | +4.19% | 42,877 |
| 2026-05-04 | 74.65 | 80.05 | 74.65 | 77.65 | +6.44% | 57,935 |
| 2026-04-30 | 71.00 | 73.40 | 70.10 | 72.95 | +2.03% | 42,426 |
| 2026-04-29 | 73.30 | 73.35 | 71.10 | 71.50 | -2.12% | 29,515 |
| 2026-04-28 | 74.00 | 74.70 | 73.00 | 73.05 | -1.42% | 18,249 |
| 2026-04-27 | 72.70 | 76.00 | 71.75 | 74.10 | +2.14% | 46,146 |
| 2026-04-24 | 72.80 | 73.70 | 72.05 | 72.55 | -0.62% | 24,701 |
| 2026-04-23 | 76.20 | 76.25 | 72.50 | 73.00 | -3.57% | 37,706 |
| 2026-04-22 | 76.20 | 77.65 | 74.20 | 75.70 | +0.93% | 87,673 |
| 2026-04-21 | 82.65 | 84.20 | 75.00 | 75.00 | -8.76% | 118,436 |
| 2026-04-20 | 81.20 | 84.20 | 79.55 | 82.20 | +0.67% | 37,678 |
| 2026-04-17 | 80.00 | 82.10 | 79.00 | 81.65 | +2.45% | 40,497 |
| 2026-04-16 | 76.20 | 79.95 | 75.90 | 79.70 | +3.98% | 51,597 |
| 2026-04-15 | 76.30 | 77.50 | 75.60 | 76.65 | +0.46% | 29,972 |
| 2026-04-14 | 76.60 | 78.15 | 75.20 | 76.30 | +0.39% | 40,480 |
| 2026-04-13 | 74.85 | 76.55 | 73.80 | 76.00 | +1.00% | 38,053 |
| 2026-04-10 | 74.60 | 75.75 | 74.00 | 75.25 | +2.52% | 36,692 |
| 2026-04-09 | 75.70 | 75.70 | 72.85 | 73.40 | -3.10% | 51,241 |
| 2026-04-08 | 70.70 | 75.75 | 69.45 | 75.75 | +11.73% | 71,641 |
| 2026-04-07 | 65.80 | 67.80 | 64.70 | 67.80 | +3.20% | 76,988 |
| 2026-04-02 | 66.00 | 68.50 | 64.80 | 65.70 | -1.94% | 95,704 |
| 2026-04-01 | 71.10 | 71.20 | 63.90 | 67.00 | -4.29% | 168,780 |
| 2026-03-31 | 70.40 | 73.60 | 67.70 | 70.00 | -0.28% | 115,668 |
| 2026-03-30 | 71.00 | 72.40 | 69.50 | 70.20 | -3.17% | 50,704 |
| 2026-03-27 | 73.30 | 73.90 | 71.10 | 72.50 | -2.03% | 148,541 |
| 2026-03-26 | 73.70 | 74.50 | 72.40 | 74.00 | +0.14% | 34,046 |
| 2026-03-25 | 76.50 | 77.10 | 73.80 | 73.90 | -1.34% | 60,246 |
| 2026-03-24 | 77.40 | 77.40 | 73.20 | 74.90 | -2.60% | 77,081 |
| 2026-03-23 | 72.50 | 77.80 | 71.70 | 76.90 | +2.26% | 65,121 |
| 2026-03-20 | 76.00 | 77.00 | 73.90 | 75.20 | -0.79% | 317,431 |
| 2026-03-19 | 77.40 | 77.40 | 73.10 | 75.80 | +0.26% | 33,681 |
| 2026-03-18 | 77.50 | 78.90 | 74.70 | 75.60 | -0.92% | 32,976 |
| 2026-03-17 | 76.20 | 77.50 | 73.30 | 76.30 | +0.53% | 50,284 |
| 2026-03-16 | 77.00 | 77.80 | 74.90 | 75.90 | -1.04% | 37,328 |
| 2026-03-13 | 80.70 | 81.20 | 76.70 | 76.70 | -5.31% | 55,702 |
| 2026-03-12 | 81.40 | 82.10 | 80.00 | 81.00 | -0.12% | 44,278 |
| 2026-03-11 | 82.40 | 84.60 | 81.10 | 81.10 | -1.46% | 40,722 |
| 2026-03-10 | 82.50 | 83.60 | 81.30 | 82.30 | +0.98% | 50,619 |
| 2026-03-09 | 80.20 | 82.40 | 78.50 | 81.50 | -0.97% | 40,429 |
| 2026-03-06 | 83.10 | 84.60 | 81.80 | 82.30 | +0.37% | 80,435 |
| 2026-03-05 | 82.10 | 83.50 | 81.00 | 82.00 | +0.12% | 69,264 |
| 2026-03-04 | 80.20 | 83.70 | 80.10 | 81.90 | +1.11% | 56,768 |
| 2026-03-03 | 80.00 | 81.90 | 77.90 | 81.00 | +0.25% | 41,832 |
| 2026-03-02 | 77.70 | 81.50 | 77.00 | 80.80 | +0.50% | 78,897 |
| 2026-02-27 | 82.00 | 82.00 | 79.50 | 80.40 | -1.35% | 74,699 |
| 2026-02-26 | 82.00 | 82.00 | 78.60 | 81.50 | +0.25% | 121,195 |
| 2026-02-25 | 80.70 | 83.00 | 79.70 | 81.30 | +1.62% | 66,351 |
| 2026-02-24 | 81.00 | 82.00 | 78.80 | 80.00 | +0.76% | 96,260 |
| 2026-02-23 | 79.90 | 81.00 | 76.50 | 79.40 | -1.24% | 90,799 |
| 2026-02-20 | 85.90 | 86.50 | 78.80 | 80.40 | -4.29% | 206,131 |
| 2026-02-19 | 85.70 | 85.70 | 81.80 | 84.00 | -2.44% | 78,788 |
| 2026-02-18 | 86.00 | 87.60 | 85.50 | 86.10 | -0.35% | 26,348 |
| 2026-02-17 | 87.60 | 87.60 | 84.80 | 86.40 | -1.93% | 22,266 |
| 2026-02-16 | 88.10 | 89.60 | 87.10 | 88.10 | +1.03% | 17,323 |
| 2026-02-13 | 86.00 | 87.20 | 84.60 | 87.20 | +4.81% | 29,815 |
| 2026-02-12 | 88.50 | 89.40 | 82.80 | 83.20 | -5.02% | 22,784 |
| 2026-02-11 | 86.40 | 88.20 | 85.30 | 87.60 | +1.51% | 32,376 |
| 2026-02-10 | 88.60 | 89.00 | 85.30 | 86.30 | -1.37% | 34,240 |
| 2026-02-09 | 83.50 | 88.00 | 81.30 | 87.50 | +6.06% | 30,396 |
| 2026-02-06 | 84.90 | 84.90 | 80.10 | 82.50 | -0.48% | 32,090 |
| 2026-02-05 | 84.50 | 86.50 | 82.00 | 82.90 | -1.89% | 29,689 |
| 2026-02-04 | 90.30 | 90.70 | 83.60 | 84.50 | -6.84% | 44,102 |
| 2026-02-03 | 93.40 | 93.40 | 90.00 | 90.70 | -1.95% | 17,259 |
| 2026-02-02 | 88.60 | 93.00 | 87.10 | 92.50 | +2.32% | 33,268 |
| 2026-01-30 | 92.30 | 92.90 | 90.10 | 90.40 | -1.20% | 32,875 |
| 2026-01-29 | 91.60 | 92.20 | 89.60 | 91.50 | +1.10% | 28,468 |
| 2026-01-28 | 97.40 | 97.50 | 87.90 | 90.50 | -5.04% | 86,070 |
| 2026-01-27 | 98.70 | 103.00 | 93.90 | 95.30 | +0.11% | 157,654 |
| 2026-01-26 | 90.10 | 96.90 | 89.90 | 95.20 | +7.33% | 163,414 |
| 2026-01-23 | 89.60 | 90.00 | 86.90 | 88.70 | +0.91% | 23,535 |
| 2026-01-22 | 85.50 | 88.90 | 84.30 | 87.90 | +3.66% | 41,565 |
| 2026-01-21 | 78.20 | 84.80 | 77.60 | 84.80 | +8.44% | 50,479 |
| 2026-01-20 | 79.30 | 79.30 | 75.60 | 78.20 | -2.74% | 34,206 |
| 2026-01-19 | 81.70 | 81.70 | 79.60 | 80.40 | -2.78% | 19,597 |
| 2026-01-16 | 80.70 | 82.70 | 79.90 | 82.70 | +2.48% | 16,544 |
| 2026-01-15 | 81.70 | 81.70 | 78.00 | 80.70 | -0.74% | 37,270 |
| 2026-01-14 | 85.50 | 85.50 | 80.80 | 81.30 | -4.58% | 21,225 |
| 2026-01-13 | 85.40 | 85.70 | 83.70 | 85.20 | +0.35% | 11,871 |
| 2026-01-12 | 84.20 | 87.40 | 84.10 | 84.90 | -0.35% | 32,115 |
| 2026-01-09 | 86.00 | 86.30 | 82.60 | 85.20 | -0.12% | 20,039 |
| 2026-01-08 | 89.90 | 90.30 | 83.30 | 85.30 | -3.40% | 83,013 |
| 2026-01-07 | 85.50 | 88.30 | 82.80 | 88.30 | +1.61% | 20,099 |
| 2026-01-06 | 87.80 | 87.80 | 85.30 | 86.90 | -0.46% | 13,371 |
| 2026-01-05 | 84.70 | 88.80 | 84.10 | 87.30 | +3.07% | 28,742 |
| 2026-01-02 | 82.00 | 84.80 | 81.60 | 84.70 | +3.80% | 23,275 |
| 2025-12-30 | 80.90 | 82.20 | 80.80 | 81.60 | +0.49% | 8,567 |
| 2025-12-29 | 80.50 | 81.20 | 78.90 | 81.20 | +0.25% | 14,105 |
| 2025-12-23 | 80.40 | 81.00 | 78.60 | 81.00 | -0.37% | 13,587 |
| 2025-12-22 | 82.50 | 82.60 | 79.90 | 81.30 | -2.05% | 25,837 |
| 2025-12-19 | 82.60 | 83.00 | 79.90 | 83.00 | +1.10% | 70,827 |
| 2025-12-18 | 77.50 | 82.30 | 77.00 | 82.10 | +5.12% | 18,849 |
| 2025-12-17 | 79.60 | 80.60 | 77.80 | 78.10 | -2.38% | 22,821 |
| 2025-12-16 | 79.80 | 80.50 | 78.90 | 80.00 | -1.96% | 18,951 |
| 2025-12-15 | 80.50 | 81.80 | 79.90 | 81.60 | +1.49% | 17,566 |
| 2025-12-12 | 83.20 | 83.80 | 80.30 | 80.40 | -3.37% | 31,388 |
| 2025-12-11 | 85.40 | 85.60 | 82.30 | 83.20 | -2.92% | 28,989 |
| 2025-12-10 | 87.50 | 88.00 | 84.70 | 85.70 | -1.27% | 22,833 |
| 2025-12-09 | 87.80 | 90.40 | 86.20 | 86.80 | -0.23% | 40,233 |
| 2025-12-08 | 86.10 | 90.00 | 85.20 | 87.00 | +2.72% | 35,255 |
| 2025-12-05 | 85.10 | 86.70 | 84.40 | 84.70 | +0.47% | 40,023 |
| 2025-12-04 | 79.60 | 84.30 | 79.00 | 84.30 | +6.57% | 62,464 |
| 2025-12-03 | 76.60 | 79.10 | 75.30 | 79.10 | +3.13% | 28,887 |
| 2025-12-02 | 76.70 | 76.80 | 74.40 | 76.70 | +0.00% | 41,548 |
| 2025-12-01 | 80.00 | 80.00 | 75.20 | 76.70 | -4.48% | 47,376 |
| 2025-11-28 | 80.60 | 81.00 | 79.00 | 80.30 | -0.50% | 21,252 |
| 2025-11-27 | 82.40 | 85.20 | 77.80 | 80.70 | -3.58% | 42,053 |
| 2025-11-26 | 84.90 | 84.90 | 81.50 | 83.70 | +1.33% | 23,042 |
| 2025-11-25 | 86.70 | 87.10 | 81.90 | 82.60 | -4.29% | 22,388 |
| 2025-11-24 | 85.50 | 86.60 | 83.60 | 86.30 | +0.94% | 39,646 |
| 2025-11-21 | 86.60 | 87.80 | 84.20 | 85.50 | -3.50% | 60,617 |
| 2025-11-20 | 87.70 | 90.00 | 87.20 | 88.60 | +1.72% | 22,766 |
| 2025-11-19 | 84.20 | 87.20 | 84.20 | 87.10 | +3.44% | 32,068 |
| 2025-11-18 | 82.40 | 87.20 | 82.40 | 84.20 | -1.17% | 29,150 |
| 2025-11-17 | 83.80 | 86.50 | 83.20 | 85.20 | +2.28% | 29,090 |
| 2025-11-14 | 86.00 | 86.00 | 80.00 | 83.30 | -4.80% | 41,879 |
| 2025-11-13 | 87.00 | 90.40 | 85.70 | 87.50 | +1.39% | 45,845 |
| 2025-11-12 | 88.00 | 89.10 | 85.20 | 86.30 | -1.37% | 19,070 |
| 2025-11-11 | 90.00 | 91.00 | 86.80 | 87.50 | -3.42% | 25,764 |
| 2025-11-10 | 88.50 | 92.00 | 88.50 | 90.60 | +5.47% | 27,727 |
| 2025-11-07 | 90.10 | 90.90 | 85.80 | 85.90 | -4.87% | 18,469 |
| 2025-11-06 | 92.10 | 92.90 | 90.30 | 90.30 | -1.95% | 25,428 |
| 2025-11-05 | 91.80 | 93.60 | 90.40 | 92.10 | +0.33% | 55,383 |
| 2025-11-04 | 91.10 | 93.90 | 89.90 | 91.80 | +0.11% | 56,243 |
| 2025-11-03 | 94.10 | 94.30 | 90.80 | 91.70 | -1.50% | 44,299 |
| 2025-10-31 | 97.30 | 97.50 | 92.00 | 93.10 | -3.72% | 54,627 |
| 2025-10-30 | 100.00 | 100.20 | 95.80 | 96.70 | -2.13% | 33,563 |
| 2025-10-29 | 98.90 | 100.20 | 96.00 | 98.80 | -1.79% | 50,142 |
| 2025-10-28 | 104.00 | 104.40 | 99.60 | 100.60 | -3.82% | 81,340 |
| 2025-10-27 | 104.80 | 105.00 | 100.20 | 104.60 | +1.16% | 95,399 |
| 2025-10-24 | 103.00 | 105.20 | 100.40 | 103.40 | +0.58% | 145,484 |
| 2025-10-23 | 103.40 | 105.20 | 101.00 | 102.80 | -0.39% | 114,907 |
| 2025-10-22 | 102.20 | 109.20 | 101.60 | 103.20 | +2.79% | 390,333 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：7月（+21.41%）。最も弱い月：11月（-12.43%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Friedrich Vorwerk Group SE（VH2.DE）の直近終値は？
2026-10-16 時点で 66.05。Closelookデータレイクの日次価格記録より。
VH2.DE の52週高値・安値は？
直近52週間で高値 109.20、安値 55.10（2026-10-16 時点）。
Friedrich Vorwerk Group SE が歴史的に最も強い月と弱い月は？
歴史的に、VH2.DE の最も強い月は 7月（平均 +21.41%）、最も弱い月は 11月（平均 -12.43%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー456本から計算。