Friedrich Vorwerk Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 91.800 | 93.600 | 90.400 | 92.100 | 90.547 | 55,383 |
| 2025-11-04 | 91.100 | 93.900 | 89.900 | 91.800 | 90.252 | 56,243 |
| 2025-11-03 | 94.100 | 94.300 | 90.800 | 91.700 | 90.154 | 44,299 |
| 2025-10-31 | 97.300 | 97.500 | 92.000 | 93.100 | 91.531 | 54,627 |
| 2025-10-30 | 100.00 | 100.20 | 95.800 | 96.700 | 95.070 | 33,563 |
| 2025-10-29 | 98.900 | 100.20 | 96.000 | 98.800 | 97.134 | 50,142 |
| 2025-10-28 | 104.00 | 104.40 | 99.600 | 100.60 | 98.904 | 81,340 |
| 2025-10-27 | 104.80 | 105.00 | 100.20 | 104.60 | 102.84 | 95,399 |
| 2025-10-24 | 103.00 | 105.20 | 100.40 | 103.40 | 101.66 | 145,484 |
| 2025-10-23 | 103.40 | 105.20 | 101.00 | 102.80 | 101.07 | 114,907 |
| 2025-10-22 | 102.20 | 109.20 | 101.60 | 103.20 | 101.46 | 390,333 |
| 2025-10-21 | 92.100 | 102.00 | 92.000 | 100.40 | 98.707 | 169,106 |
| 2025-10-20 | 80.900 | 85.900 | 80.900 | 84.400 | 82.977 | 32,288 |
← NewerPage 5 of 5 · 253 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 1.1000 EUR |
| 2025-06-03 | 0.3000 EUR |
| 2024-06-04 | 0.1200 EUR |
| 2023-06-02 | 0.1200 EUR |
| 2022-06-02 | 0.2000 EUR |
| 2021-06-09 | 1.7600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.