Voestalpine AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	45.42	45.42	45.42	44.60	44.60	3.05%	250
Feb 10, 2026	43.28	43.28	43.28	43.28	43.28	1.22%	-
Feb 9, 2026	42.76	42.76	42.76	42.76	42.76	1.33%	-
Feb 6, 2026	41.36	41.36	41.36	42.20	42.20	2.03%	12
Feb 5, 2026	41.36	41.36	41.36	41.36	41.36	1.12%	-
Feb 4, 2026	40.22	40.22	40.22	40.90	40.90	0.10%	5
Feb 3, 2026	40.86	40.86	40.86	40.86	40.86	1.64%	-
Feb 2, 2026	41.60	41.64	40.48	40.20	40.20	1.36%	1,669
Jan 30, 2026	39.66	39.66	39.66	39.66	39.66	0.66%	-
Jan 29, 2026	39.40	39.40	39.40	39.40	39.40	-0.71%	-
Jan 28, 2026	39.68	39.68	39.68	39.68	39.68	-0.65%	-
Jan 27, 2026	39.94	39.94	39.94	39.94	39.94	-0.35%	-
Jan 26, 2026	40.08	40.08	40.08	40.08	40.08	-0.10%	-
Jan 23, 2026	40.12	40.12	40.12	40.12	40.12	1.21%	-
Jan 22, 2026	39.64	39.64	39.64	39.64	39.64	1.33%	-
Jan 21, 2026	39.12	39.12	39.12	39.12	39.12	1.93%	-
Jan 20, 2026	38.38	38.38	38.38	38.38	38.38	-0.78%	-
Jan 19, 2026	38.68	38.68	38.68	38.68	38.68	-0.41%	-
Jan 16, 2026	38.84	38.84	38.84	38.84	38.84	-1.82%	-
Jan 15, 2026	39.56	39.56	39.56	39.56	39.56	-0.10%	-
Jan 14, 2026	39.60	39.60	39.60	39.60	39.60	0.46%	-
Jan 13, 2026	39.42	39.42	39.42	39.42	39.42	-0.20%	-
Jan 12, 2026	39.50	39.50	39.50	39.50	39.50	0.66%	-
Jan 9, 2026	39.24	39.24	39.24	39.24	39.24	0.72%	-
Jan 8, 2026	38.96	38.96	38.96	38.96	38.96	-1.12%	-
Jan 7, 2026	39.56	39.56	39.56	39.40	39.40	3.58%	1
Jan 6, 2026	38.04	38.04	38.04	38.04	38.04	-1.76%	-
Jan 5, 2026	39.74	39.74	39.74	38.72	38.72	2.22%	1
Jan 2, 2026	37.88	37.88	37.88	37.88	37.88	0.69%	-
Dec 30, 2025	37.62	37.62	37.62	37.62	37.62	0.43%	-
Dec 29, 2025	37.46	37.46	37.46	37.46	37.46	0.59%	-
Dec 23, 2025	37.24	37.24	37.24	37.24	37.24	-0.69%	-
Dec 22, 2025	37.50	37.50	37.50	37.50	37.50	-1.21%	-
Dec 19, 2025	37.96	37.96	37.96	37.96	37.96	-0.84%	-
Dec 18, 2025	38.28	38.28	38.28	38.28	38.28	-0.78%	-
Dec 17, 2025	38.58	38.58	38.58	38.58	38.58	-0.26%	-
Dec 16, 2025	38.68	38.68	38.68	38.68	38.68	-0.57%	-
Dec 15, 2025	39.92	40.12	39.92	38.90	38.90	-0.26%	104
Dec 12, 2025	39.00	39.00	39.00	39.00	39.00	-	-
Dec 11, 2025	39.00	39.00	39.00	39.00	39.00	-5.06%	-
Dec 10, 2025	41.08	41.08	41.08	41.08	41.08	9.66%	-
Dec 9, 2025	37.46	37.46	37.46	37.46	37.46	-0.32%	-
Dec 8, 2025	37.58	37.58	37.58	37.58	37.58	0.32%	-
Dec 5, 2025	37.46	37.46	37.46	37.46	37.46	1.19%	-
Dec 4, 2025	37.02	37.02	37.02	37.02	37.02	-0.48%	-
Dec 3, 2025	37.20	37.20	37.20	37.20	37.20	-1.01%	-
Dec 2, 2025	37.58	37.58	37.58	37.58	37.58	0.80%	-
Dec 1, 2025	37.28	37.28	37.28	37.28	37.28	-0.75%	-
Nov 28, 2025	37.56	37.56	37.56	37.56	37.56	2.40%	-
Nov 27, 2025	36.68	36.68	36.68	36.68	36.68	-0.43%	-