Voestalpine AG (BIT:1VOE)
Italy · Delayed Price · Currency is EUR 44.64
+0.88 (2.01%)
At close: Oct 2, 2026
BIT:1VOE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 2.01% | - |
| Oct 1, 2026 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | -2.15% | - |
| Sep 30, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -1.58% | - |
| Sep 29, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -1.65% | - |
| Sep 28, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.04% | - |
| Sep 25, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 0.96% | - |
| Sep 24, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 0.48% | - |
| Sep 23, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - | - |
| Sep 22, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -0.31% | - |
| Sep 21, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -1.64% | - |
| Sep 18, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -0.34% | - |
| Sep 17, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 0.78% | - |
| Sep 16, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.61% | - |
| Sep 15, 2026 | 42.08 | 42.08 | 42.08 | 45.94 | 45.94 | 4.50% | 10 |
| Sep 14, 2026 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -1.12% | - |
| 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% | - |