VOXX International Corp (VOX.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:14AM CET. Market open.
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 08 Dec 2023 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - |
| 07 Dec 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 06 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 05 Dec 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 04 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 01 Dec 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 30 Nov 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 29 Nov 2023 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | - |
| 28 Nov 2023 | 10.00 | 10.10 | 9.95 | 10.10 | 10.10 | - |
| 27 Nov 2023 | 9.70 | 9.85 | 9.70 | 9.80 | 9.80 | - |
| 24 Nov 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 23 Nov 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 22 Nov 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 21 Nov 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 20 Nov 2023 | 9.50 | 9.75 | 9.50 | 9.75 | 9.75 | - |
| 17 Nov 2023 | 9.30 | 9.55 | 9.30 | 9.55 | 9.55 | - |
| 16 Nov 2023 | 9.15 | 9.35 | 9.15 | 9.35 | 9.35 | - |
| 15 Nov 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 14 Nov 2023 | 8.70 | 9.10 | 8.70 | 9.10 | 9.10 | - |
| 13 Nov 2023 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | - |
| 10 Nov 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 09 Nov 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 08 Nov 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 07 Nov 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 06 Nov 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 03 Nov 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 02 Nov 2023 | 8.30 | 8.75 | 8.30 | 8.75 | 8.75 | - |
| 01 Nov 2023 | 8.50 | 8.50 | 7.95 | 7.95 | 7.95 | - |
| 31 Oct 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 30 Oct 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 27 Oct 2023 | 8.50 | 8.50 | 8.25 | 8.35 | 8.35 | - |
| 26 Oct 2023 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | - |
| 25 Oct 2023 | 8.40 | 8.50 | 8.35 | 8.50 | 8.50 | - |
| 24 Oct 2023 | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | - |
| 23 Oct 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 20 Oct 2023 | 8.20 | 8.40 | 8.20 | 8.35 | 8.35 | - |
| 19 Oct 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 18 Oct 2023 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | - |
| 17 Oct 2023 | 8.80 | 9.10 | 8.80 | 8.90 | 8.90 | - |
| 16 Oct 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 13 Oct 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 12 Oct 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 11 Oct 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 10 Oct 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 09 Oct 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 06 Oct 2023 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | - |
| 05 Oct 2023 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | - |
| 04 Oct 2023 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | - |
| 03 Oct 2023 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | - |
| 02 Oct 2023 | 7.50 | 7.50 | 6.90 | 6.90 | 6.90 | - |
| 29 Sept 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 28 Sept 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 27 Sept 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 26 Sept 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 25 Sept 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 22 Sept 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 21 Sept 2023 | 7.15 | 7.35 | 7.15 | 7.35 | 7.35 | - |
| 20 Sept 2023 | 7.25 | 7.35 | 7.20 | 7.20 | 7.20 | 4 |
| 19 Sept 2023 | 7.05 | 7.40 | 7.05 | 7.40 | 7.40 | - |
| 18 Sept 2023 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | - |
| 15 Sept 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 14 Sept 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 13 Sept 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 12 Sept 2023 | 7.55 | 7.55 | 7.40 | 7.50 | 7.50 | - |
| 11 Sept 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 08 Sept 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 07 Sept 2023 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | - |
| 06 Sept 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 05 Sept 2023 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | - |
| 04 Sept 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 01 Sept 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 31 Aug 2023 | 7.85 | 7.90 | 7.75 | 7.85 | 7.85 | - |
| 30 Aug 2023 | 7.90 | 7.95 | 7.75 | 7.95 | 7.95 | - |
| 29 Aug 2023 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | - |
| 28 Aug 2023 | 7.70 | 7.90 | 7.70 | 7.85 | 7.85 | - |
| 25 Aug 2023 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | - |
| 24 Aug 2023 | 8.10 | 8.10 | 7.65 | 7.65 | 7.65 | - |
| 23 Aug 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 22 Aug 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 21 Aug 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 18 Aug 2023 | 7.00 | 7.85 | 7.00 | 7.85 | 7.85 | - |
| 17 Aug 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 16 Aug 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 15 Aug 2023 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | - |
| 14 Aug 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 11 Aug 2023 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | - |
| 10 Aug 2023 | 7.65 | 7.65 | 7.50 | 7.55 | 7.55 | - |
| 09 Aug 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 08 Aug 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 03 Aug 2023 | 8.45 | 8.50 | 8.35 | 8.35 | 8.35 | - |
| 02 Aug 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 01 Aug 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 31 July 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 28 July 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 27 July 2023 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | - |
| 26 July 2023 | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | - |
| 25 July 2023 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.