Voestalpine AG (ETR:VAS)
Germany · Delayed Price · Currency is EUR 28.18
+0.02 (0.07%)
Aug 22, 2025, 5:35 PM CET
Voestalpine AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 23.92 | 24.10 | 23.68 | 23.76 | 23.76 | -1.74% | 1,102 |
| Jul 31, 2025 | 24.00 | 24.20 | 23.78 | 24.18 | 24.18 | -1.71% | 3,969 |
| Jul 30, 2025 | 24.80 | 24.96 | 24.60 | 24.60 | 24.60 | -1.84% | 2,678 |
| Jul 29, 2025 | 25.04 | 25.10 | 24.80 | 25.06 | 25.06 | - | 756 |
| Jul 28, 2025 | 25.28 | 25.42 | 24.84 | 25.06 | 25.06 | -0.08% | 1,664 |
| Jul 25, 2025 | 24.62 | 25.08 | 24.54 | 25.08 | 25.08 | 0.56% | 1,482 |
| Jul 24, 2025 | 25.28 | 25.28 | 24.68 | 24.94 | 24.94 | -0.56% | 414 |
| Jul 23, 2025 | 25.34 | 25.36 | 24.90 | 25.08 | 25.08 | -0.24% | 1,343 |
| Jul 22, 2025 | 25.30 | 25.30 | 25.08 | 25.14 | 25.14 | -0.95% | 2,617 |
| Jul 21, 2025 | 25.30 | 25.38 | 25.26 | 25.38 | 25.38 | 3.93% | 914 |
| Jul 18, 2025 | 24.36 | 24.42 | 24.14 | 24.42 | 24.42 | -0.97% | 1,236 |
| Jul 17, 2025 | 24.52 | 24.66 | 24.52 | 24.66 | 24.66 | 1.48% | 555 |
| Jul 16, 2025 | 24.48 | 24.48 | 24.22 | 24.30 | 24.30 | -1.62% | 840 |
| Jul 15, 2025 | 25.02 | 25.02 | 24.70 | 24.70 | 24.70 | -1.04% | 386 |
| Jul 14, 2025 | 25.02 | 25.30 | 24.78 | 24.96 | 24.96 | -1.96% | 1,855 |
| Jul 11, 2025 | 25.50 | 25.58 | 25.32 | 25.46 | 25.46 | -1.24% | 2,174 |
| Jul 10, 2025 | 25.02 | 25.86 | 25.02 | 25.78 | 25.78 | 1.58% | 2,861 |
| Jul 9, 2025 | 24.36 | 25.38 | 24.36 | 25.38 | 24.78 | 3.76% | 6,191 |
| Jul 8, 2025 | 23.72 | 24.70 | 23.72 | 24.46 | 23.88 | 3.56% | 8,360 |
| Jul 7, 2025 | 23.52 | 23.78 | 23.40 | 23.62 | 23.06 | 1.03% | 246 |
| Jul 4, 2025 | 23.34 | 23.44 | 23.32 | 23.38 | 22.83 | -0.85% | 267 |
| Jul 3, 2025 | 24.00 | 24.00 | 23.58 | 23.58 | 23.02 | -1.50% | 807 |
| Jul 2, 2025 | 23.80 | 24.20 | 23.68 | 23.94 | 23.37 | 2.22% | 4,205 |
| Jul 1, 2025 | 23.94 | 23.94 | 22.96 | 23.42 | 22.87 | -2.01% | 4,962 |
| Jun 30, 2025 | 24.38 | 24.40 | 23.90 | 23.90 | 23.33 | -0.58% | 1,209 |
| Jun 27, 2025 | 24.00 | 24.28 | 23.82 | 24.04 | 23.47 | 1.52% | 4,732 |
| Jun 26, 2025 | 23.50 | 23.90 | 23.50 | 23.68 | 23.12 | 0.77% | 966 |
| Jun 25, 2025 | 23.34 | 23.58 | 23.34 | 23.50 | 22.94 | 1.29% | 3,818 |
| Jun 24, 2025 | 23.02 | 23.26 | 23.02 | 23.20 | 22.65 | 2.56% | 395 |
| Jun 23, 2025 | 22.46 | 22.72 | 22.46 | 22.62 | 22.09 | -0.44% | 41 |
| Jun 20, 2025 | 22.34 | 22.72 | 22.34 | 22.72 | 22.18 | 2.25% | 603 |
| Jun 19, 2025 | 22.52 | 22.52 | 22.08 | 22.22 | 21.69 | -2.11% | 1,521 |
| Jun 18, 2025 | 22.54 | 22.70 | 22.32 | 22.70 | 22.16 | -0.18% | 604 |
| Jun 17, 2025 | 22.50 | 22.74 | 22.50 | 22.74 | 22.20 | 0.26% | 633 |
| Jun 16, 2025 | 22.76 | 22.84 | 22.54 | 22.68 | 22.14 | 0.71% | 1,618 |