Voestalpine AG (BIT:1VOE)
Italy · Delayed Price · Currency is EUR 44.46
-0.60 (-1.33%)
At close: Sep 11, 2026
BIT:1VOE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -1.33% | - |
| Sep 10, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -1.10% | - |
| Sep 9, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -1.89% | - |
| Sep 8, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 1.00% | - |
| Sep 7, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.88% | - |
| Sep 4, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.62% | - |
| Sep 3, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 1.07% | - |
| Sep 2, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -0.97% | - |
| Sep 1, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -2.37% | - |
| Aug 31, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.22% | - |
| Aug 28, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 0.69% | - |
| Aug 27, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 2.44% | - |
| Aug 26, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 1.81% | - |
| Aug 25, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -0.32% | - |
| Aug 24, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 0.45% | - |
| Aug 21, 2026 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 1.99% | - |
| Aug 20, 2026 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | -2.96% | - |
| Aug 19, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | -0.89% | - |
| Aug 18, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -0.04% | - |
| Aug 17, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -2.09% | - |
| 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% | - |