Voestalpine AG (BIT:1VOE)
Italy · Delayed Price · Currency is EUR 23.94
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Voestalpine AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.07% | - |
| Sep 18, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.14% | - |
| Sep 17, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.35% | - |
| Sep 16, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.14% | - |
| Sep 15, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - | - |
| Sep 12, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 1.76% | - |
| Sep 11, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.64% | - |
| Sep 10, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -1.74% | - |
| Sep 9, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.76% | - |
| Sep 8, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 1.40% | - |
| Sep 5, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 1.71% | - |
| Sep 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.48% | - |
| Sep 3, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.14% | - |
| Sep 2, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.42% | - |
| Sep 1, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.35% | - |
| Aug 29, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.91% | - |
| Aug 28, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.78% | - |
| Aug 27, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.21% | - |
| Aug 26, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.50% | - |
| Aug 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.14% | - |
| Aug 22, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.64% | - |
| Aug 21, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.36% | - |
| Aug 20, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.07% | - |
| Aug 19, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 4.00% | - |
| Aug 18, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 1.81% | - |
| Aug 14, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.53% | - |
| Aug 13, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.08% | - |
| Aug 12, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.30% | - |
| Aug 11, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.30% | - |
| Aug 8, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 2.24% | - |
| Aug 7, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 5.56% | - |
| Aug 6, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 4.17% | - |
| Aug 5, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.25% | - |
| Aug 4, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -1.09% | - |
| Aug 1, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.83% | - |
| Jul 31, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -2.83% | - |
| Jul 30, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.96% | - |
| Jul 29, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.34% | - |
| Jul 28, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 3.27% | - |
| Jul 25, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.84% | - |
| Jul 24, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.79% | - |
| Jul 23, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.08% | - |
| Jul 22, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.64% | - |
| Jul 21, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 2.54% | - |
| Jul 18, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jul 17, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.08% | - |
| Jul 16, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -2.25% | - |
| Jul 15, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.48% | - |
| Jul 14, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.80% | - |
| Jul 11, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.39% | - |