Voestalpine AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	43.90	44.76	43.78	44.76	44.76	-0.49%	1,881
Feb 12, 2026	44.98	45.84	44.44	44.98	44.98	0.49%	2,868
Feb 11, 2026	44.06	44.92	43.70	44.76	44.76	2.01%	5,156
Feb 10, 2026	42.96	44.00	42.68	43.88	43.88	1.67%	6,228
Feb 9, 2026	41.90	43.16	41.90	43.16	43.16	1.08%	2,393
Feb 6, 2026	41.74	42.74	41.68	42.70	42.70	1.67%	3,504
Feb 5, 2026	41.44	42.00	41.10	42.00	42.00	1.45%	29,672
Feb 4, 2026	40.92	41.90	40.92	41.40	41.40	-0.10%	3,281
Feb 3, 2026	40.52	41.44	40.52	41.44	41.44	2.17%	1,721
Feb 2, 2026	39.08	40.60	38.88	40.56	40.56	1.40%	3,537
Jan 30, 2026	39.06	40.02	39.06	40.00	40.00	2.09%	282
Jan 29, 2026	40.14	40.40	39.18	39.18	39.18	-1.85%	1,705
Jan 28, 2026	39.90	40.50	39.36	39.92	39.92	-0.45%	7,593
Jan 27, 2026	39.96	40.16	39.68	40.10	40.10	-0.25%	2,136
Jan 26, 2026	40.04	40.30	39.74	40.20	40.20	-0.10%	2,736
Jan 23, 2026	39.80	40.44	39.80	40.24	40.24	-0.30%	3,035
Jan 22, 2026	39.36	40.36	39.36	40.36	40.36	2.54%	4,915
Jan 21, 2026	38.02	39.54	38.02	39.36	39.36	2.93%	9,155
Jan 20, 2026	38.66	38.88	37.78	38.24	38.24	-2.75%	3,917
Jan 19, 2026	38.66	39.32	38.58	39.32	39.32	1.65%	149
Jan 16, 2026	39.26	39.38	38.38	38.68	38.68	-2.52%	2,652
Jan 15, 2026	39.92	40.20	39.56	39.68	39.68	-0.75%	4,108
Jan 14, 2026	39.38	39.98	38.98	39.98	39.98	0.15%	790
Jan 13, 2026	39.72	39.92	38.92	39.92	39.92	-0.10%	1,674
Jan 12, 2026	39.48	39.96	39.32	39.96	39.96	0.45%	363
Jan 9, 2026	39.44	39.88	39.02	39.78	39.78	1.64%	3,976
Jan 8, 2026	39.10	39.14	38.16	39.14	39.14	-1.06%	4,366
Jan 7, 2026	39.18	39.62	39.06	39.56	39.56	2.97%	4,746
Jan 6, 2026	38.26	38.42	37.48	38.42	38.42	0.42%	4,415
Jan 5, 2026	38.54	38.70	38.22	38.26	38.26	-0.36%	782
Jan 2, 2026	37.62	38.56	37.46	38.40	38.40	1.69%	1,007
Dec 30, 2025	37.64	37.76	37.50	37.76	37.76	0.80%	1,014
Dec 29, 2025	36.40	37.60	35.98	37.46	37.46	0.54%	4,251
Dec 23, 2025	37.46	37.48	37.06	37.26	37.26	-0.75%	1,573
Dec 22, 2025	37.32	37.54	37.08	37.54	37.54	-0.27%	564
Dec 19, 2025	38.06	38.12	37.44	37.64	37.64	-1.93%	2,037
Dec 18, 2025	37.92	38.38	37.60	38.38	38.38	-0.26%	2,084
Dec 17, 2025	38.86	39.10	38.42	38.48	38.48	-0.16%	3,876
Dec 16, 2025	38.74	38.92	38.44	38.54	38.54	-0.67%	1,407
Dec 15, 2025	38.82	38.88	38.46	38.80	38.80	-0.26%	2,223
Dec 12, 2025	38.94	39.30	38.60	38.90	38.90	-0.10%	3,536
Dec 11, 2025	38.06	38.94	38.06	38.94	38.94	1.67%	10,239
Dec 10, 2025	37.48	38.30	37.48	38.30	38.30	1.59%	4,802
Dec 9, 2025	37.58	38.00	37.28	37.70	37.70	-0.68%	3,880
Dec 8, 2025	37.46	37.96	37.46	37.96	37.96	0.32%	562
Dec 5, 2025	37.80	37.90	37.58	37.84	37.84	1.78%	1,787
Dec 4, 2025	37.02	37.20	36.92	37.18	37.18	-0.48%	1,932
Dec 3, 2025	37.24	37.36	36.48	37.36	37.36	-0.43%	13,219
Dec 2, 2025	37.48	37.70	37.30	37.52	37.52	-0.37%	1,508
Dec 1, 2025	37.06	37.66	37.06	37.66	37.66	1.35%	3,742