Voestalpine AG (ETR:VAS)
Germany · Delayed Price · Currency is EUR 32.28
+1.14 (3.66%)
Nov 7, 2025, 5:35 PM CET
Voestalpine AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 32.06 | 32.62 | 31.96 | 32.28 | 32.28 | 3.66% | 7,063 |
| Nov 6, 2025 | 30.22 | 31.14 | 30.22 | 31.14 | 31.14 | 2.77% | 1,322 |
| Nov 5, 2025 | 30.28 | 30.36 | 30.04 | 30.30 | 30.30 | - | 1,018 |
| Nov 4, 2025 | 29.94 | 30.54 | 29.68 | 30.30 | 30.30 | -1.56% | 5,609 |
| Nov 3, 2025 | 30.74 | 30.80 | 30.62 | 30.78 | 30.78 | -0.32% | 769 |
| Oct 31, 2025 | 30.96 | 31.04 | 30.74 | 30.88 | 30.88 | -0.64% | 1,148 |
| Oct 30, 2025 | 30.74 | 31.30 | 30.74 | 31.08 | 31.08 | 0.65% | 1,048 |
| Oct 29, 2025 | 31.76 | 31.76 | 30.88 | 30.88 | 30.88 | -2.95% | 3,964 |
| Oct 28, 2025 | 31.38 | 31.82 | 31.26 | 31.82 | 31.82 | 0.95% | 731 |
| Oct 27, 2025 | 31.40 | 31.52 | 31.20 | 31.52 | 31.52 | 0.51% | 1,798 |
| Oct 24, 2025 | 31.28 | 31.36 | 30.94 | 31.36 | 31.36 | 0.26% | 1,790 |
| Oct 23, 2025 | 31.56 | 31.56 | 31.10 | 31.28 | 31.28 | -1.01% | 1,658 |
| Oct 22, 2025 | 31.14 | 31.60 | 31.08 | 31.60 | 31.60 | 1.54% | 571 |
| Oct 21, 2025 | 31.38 | 31.38 | 30.68 | 31.12 | 31.12 | -1.21% | 505 |
| Oct 20, 2025 | 31.12 | 31.52 | 31.12 | 31.50 | 31.50 | 1.22% | 1,488 |
| Oct 17, 2025 | 31.08 | 31.12 | 30.70 | 31.12 | 31.12 | -1.46% | 1,307 |
| Oct 16, 2025 | 31.76 | 31.78 | 31.28 | 31.58 | 31.58 | -0.57% | 7,815 |
| Oct 15, 2025 | 32.76 | 32.76 | 31.30 | 31.76 | 31.76 | -1.61% | 7,836 |
| Oct 14, 2025 | 32.60 | 32.86 | 32.10 | 32.28 | 32.28 | -2.71% | 1,825 |
| Oct 13, 2025 | 32.20 | 33.18 | 32.20 | 33.18 | 33.18 | 2.85% | 1,621 |
| 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 |