Voestalpine AG (BIT:1VOE)
Italy · Delayed Price · Currency is EUR 46.02
-0.04 (-0.09%)
At close: Aug 14, 2026
BIT:1VOE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.09% | - |
| Aug 13, 2026 | 44.68 | 44.68 | 44.68 | 46.06 | 46.06 | -0.78% | 200 |
| Aug 12, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -0.73% | - |
| Aug 11, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 1.52% | - |
| Aug 10, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -2.04% | - |
| Aug 7, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 2.71% | - |
| Aug 6, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -3.17% | - |
| Aug 5, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -1.17% | - |
| Aug 4, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 4.18% | - |
| Aug 3, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 2.04% | - |
| Jul 31, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.31% | - |
| Jul 30, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -0.49% | - |
| Jul 29, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | -1.41% | - |
| Jul 28, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 1.57% | - |
| Jul 27, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 1.23% | - |
| Jul 24, 2026 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 1.94% | - |
| Jul 23, 2026 | 43.00 | 43.00 | 43.00 | 43.20 | 43.20 | -2.88% | 50 |
| Jul 22, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.04% | - |
| Jul 21, 2026 | 46.56 | 46.56 | 45.00 | 44.50 | 44.50 | 0.32% | 14 |
| Jul 20, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.23% | - |
| Jul 17, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -2.60% | - |
| Jul 16, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 0.35% | - |
| Jul 15, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 1.75% | - |
| Jul 14, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 1.97% | - |
| Jul 13, 2026 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | -1.98% | - |
| Jul 10, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 10.25% | - |
| Jul 9, 2026 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -13.92% | - |
| Jul 8, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 46.91 | -5.44% | - |
| Jul 7, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 49.61 | 7.05% | - |
| Jul 6, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 46.34 | 6.85% | - |
| Jul 3, 2026 | 44.06 | 44.06 | 44.06 | 44.06 | 43.37 | 5.61% | - |
| Jul 2, 2026 | 41.72 | 41.72 | 41.72 | 41.72 | 41.06 | 2.41% | - |
| Jul 1, 2026 | 40.74 | 40.74 | 40.74 | 40.74 | 40.10 | -1.02% | - |
| Jun 30, 2026 | 42.90 | 42.90 | 42.90 | 41.16 | 40.51 | 0.73% | 1 |
| Jun 29, 2026 | 42.96 | 42.96 | 42.96 | 40.86 | 40.22 | -1.40% | 1 |
| Jun 26, 2026 | 41.44 | 41.44 | 41.44 | 41.44 | 40.79 | -3.18% | - |
| Jun 25, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.13 | -1.25% | - |
| Jun 24, 2026 | 43.34 | 43.34 | 43.34 | 43.34 | 42.66 | -2.52% | - |
| Jun 23, 2026 | 44.52 | 44.52 | 44.52 | 44.46 | 43.76 | -0.27% | 25 |
| Jun 22, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 43.88 | 1.09% | - |
| Jun 19, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 43.41 | -1.17% | - |
| Jun 18, 2026 | 47.22 | 47.22 | 47.22 | 44.62 | 43.92 | -7.08% | 6 |
| Jun 17, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 47.26 | 1.65% | - |
| Jun 16, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 46.50 | 0.47% | - |
| Jun 15, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 46.28 | 0.51% | - |
| Jun 12, 2026 | 47.54 | 47.54 | 47.54 | 46.78 | 46.04 | 3.27% | 200 |
| Jun 11, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 44.59 | 1.16% | - |
| Jun 10, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.08 | -2.57% | - |
| Jun 9, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.24 | - | - |
| Jun 8, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.24 | -2.42% | - |