Voestalpine AG (ETR:VAS)
Germany · Delayed Price · Currency is EUR 32.26
-1.30 (-3.87%)
Oct 10, 2025, 5:35 PM CET
Voestalpine AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 33.22 | 33.54 | 32.12 | 32.26 | 32.26 | -3.87% | 4,609 |
| Oct 9, 2025 | 33.32 | 34.08 | 33.04 | 33.56 | 33.56 | 0.66% | 5,667 |
| Oct 8, 2025 | 33.18 | 33.48 | 32.60 | 33.34 | 33.34 | 2.33% | 4,321 |
| Oct 7, 2025 | 32.62 | 33.20 | 32.34 | 32.58 | 32.58 | -1.81% | 2,282 |
| Oct 6, 2025 | 32.80 | 33.18 | 32.76 | 33.18 | 33.18 | 0.97% | 3,841 |
| Oct 3, 2025 | 32.08 | 32.86 | 32.08 | 32.86 | 32.86 | 2.18% | 1,599 |
| Oct 2, 2025 | 32.06 | 32.50 | 31.66 | 32.16 | 32.16 | 0.12% | 3,093 |
| Oct 1, 2025 | 29.82 | 32.20 | 29.82 | 32.12 | 32.12 | 5.94% | 14,263 |
| Sep 30, 2025 | 29.82 | 30.32 | 29.50 | 30.32 | 30.32 | 0.40% | 3,458 |
| Sep 29, 2025 | 29.88 | 30.20 | 29.84 | 30.20 | 30.20 | 0.87% | 12,524 |
| Sep 26, 2025 | 29.54 | 29.96 | 29.54 | 29.94 | 29.94 | 3.17% | 8,394 |
| Sep 25, 2025 | 29.00 | 29.14 | 28.88 | 29.02 | 29.02 | 0.07% | 297 |
| Sep 24, 2025 | 28.84 | 29.28 | 28.74 | 29.00 | 29.00 | -0.14% | 1,898 |
| Sep 23, 2025 | 29.22 | 29.22 | 29.04 | 29.04 | 29.04 | -0.89% | 1,005 |
| Sep 22, 2025 | 29.50 | 29.50 | 29.12 | 29.30 | 29.30 | -1.55% | 617 |
| Sep 19, 2025 | 29.04 | 29.78 | 29.04 | 29.76 | 29.76 | 2.62% | 8,457 |
| Sep 18, 2025 | 28.80 | 29.10 | 28.80 | 29.00 | 29.00 | 0.07% | 662 |
| Sep 17, 2025 | 28.82 | 29.08 | 28.82 | 28.98 | 28.98 | 0.42% | 1,738 |
| Sep 16, 2025 | 28.88 | 29.34 | 28.50 | 28.86 | 28.86 | 0.56% | 3,182 |
| Sep 15, 2025 | 28.88 | 28.88 | 28.48 | 28.70 | 28.70 | -0.42% | 4,989 |
| Sep 12, 2025 | 28.84 | 28.84 | 28.48 | 28.82 | 28.82 | 0.42% | 886 |
| Sep 11, 2025 | 28.20 | 28.70 | 28.20 | 28.70 | 28.70 | 1.06% | 3,182 |
| Sep 10, 2025 | 28.02 | 28.44 | 28.00 | 28.40 | 28.40 | 0.42% | 580 |
| Sep 9, 2025 | 28.88 | 28.88 | 28.28 | 28.28 | 28.28 | -2.35% | 928 |
| Sep 8, 2025 | 28.86 | 29.02 | 28.64 | 28.96 | 28.96 | 1.26% | 1,362 |
| Sep 5, 2025 | 28.64 | 29.04 | 28.38 | 28.60 | 28.60 | 1.56% | 7,669 |
| Sep 4, 2025 | 27.94 | 28.20 | 27.94 | 28.16 | 28.16 | 0.50% | 2,946 |
| Sep 3, 2025 | 28.32 | 28.32 | 27.96 | 28.02 | 28.02 | -0.07% | 2,733 |
| Sep 2, 2025 | 28.52 | 28.52 | 27.84 | 28.04 | 28.04 | -1.96% | 2,264 |
| Sep 1, 2025 | 28.46 | 28.60 | 28.12 | 28.60 | 28.60 | 1.06% | 20,745 |
| Aug 29, 2025 | 28.46 | 28.46 | 28.22 | 28.30 | 28.30 | -0.56% | 342 |
| Aug 28, 2025 | 28.62 | 28.62 | 28.32 | 28.46 | 28.46 | 0.35% | 1,121 |
| Aug 27, 2025 | 28.66 | 28.66 | 28.14 | 28.36 | 28.36 | -0.63% | 3,404 |
| Aug 26, 2025 | 28.18 | 28.68 | 28.10 | 28.54 | 28.54 | -0.07% | 255 |
| Aug 25, 2025 | 28.08 | 28.64 | 28.00 | 28.56 | 28.56 | 1.35% | 3,356 |
| Aug 22, 2025 | 28.18 | 28.54 | 28.18 | 28.18 | 28.18 | 0.07% | 1,397 |
| Aug 21, 2025 | 28.00 | 28.16 | 27.50 | 28.16 | 28.16 | -0.28% | 893 |
| Aug 20, 2025 | 28.02 | 28.24 | 27.94 | 28.24 | 28.24 | -0.42% | 2,076 |
| Aug 19, 2025 | 27.36 | 28.52 | 27.34 | 28.36 | 28.36 | 3.73% | 8,658 |
| Aug 18, 2025 | 27.06 | 27.34 | 26.90 | 27.34 | 27.34 | 0.15% | 5,131 |
| Aug 15, 2025 | 27.06 | 27.38 | 26.94 | 27.30 | 27.30 | 1.56% | 5,441 |
| Aug 14, 2025 | 26.64 | 26.88 | 26.44 | 26.88 | 26.88 | 1.13% | 1,516 |
| Aug 13, 2025 | 26.60 | 26.60 | 26.20 | 26.58 | 26.58 | -0.67% | 1,382 |
| Aug 12, 2025 | 26.72 | 26.76 | 26.50 | 26.76 | 26.76 | 0.75% | 1,863 |
| Aug 11, 2025 | 26.68 | 26.74 | 26.26 | 26.56 | 26.56 | -0.97% | 5,494 |
| Aug 8, 2025 | 25.92 | 26.94 | 25.92 | 26.82 | 26.82 | 4.28% | 6,482 |
| Aug 7, 2025 | 24.98 | 26.38 | 24.86 | 25.72 | 25.72 | 3.54% | 11,619 |
| Aug 6, 2025 | 24.26 | 25.00 | 24.26 | 24.84 | 24.84 | 6.70% | 3,325 |
| Aug 5, 2025 | 23.60 | 23.60 | 23.24 | 23.28 | 23.28 | -1.10% | 1,874 |
| Aug 4, 2025 | 23.96 | 23.96 | 23.38 | 23.54 | 23.54 | -0.93% | 1,232 |