Voya Financial, Inc. (FRA:V0Y)
Germany · Delayed Price · Currency is EUR 60.00
0.00 (0.00%)
Last updated: Aug 1, 2025
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | - | - |
| Jul 31, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | -0.83% | - |
| Jul 30, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | - | - |
| Jul 29, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | - | 4 |
| Jul 28, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | 0.83% | 4 |
| Jul 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | -0.83% | 4 |
| Jul 24, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | -0.82% | - |
| Jul 23, 2025 | 60.50 | 61.00 | 60.50 | 61.00 | - | 2.52% | 4 |
| Jul 22, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | - | -3.25% | - |
| Jul 21, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | - | 30 |
| Jul 18, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | 1.65% | 30 |
| Jul 17, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | 0.83% | 30 |
| Jul 16, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | -3.23% | 30 |
| Jul 15, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1.64% | 30 |
| Jul 14, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | -0.81% | 30 |
| Jul 11, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | 0.82% | 30 |
| Jul 10, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | - | 30 |
| Jul 9, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | 0.83% | - |
| Jul 8, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | -0.82% | 30 |
| Jul 7, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | - | 30 |
| Jul 4, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | 0.83% | 30 |
| Jul 3, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | - | - |
| Jul 2, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | 2.54% | - |
| Jul 1, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | - | -0.84% | - |
| Jun 30, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | - | 0.85% | - |
| Jun 27, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | - | 2.61% | 30 |
| Jun 26, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | - | -1.71% | - |
| Jun 25, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | - | 0.86% | 30 |
| Jun 24, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1.75% | - |
| Jun 23, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | - | 0.88% | - |
| Jun 20, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | - | -0.88% | 30 |
| Jun 19, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | - | - | 30 |
| Jun 18, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | - | -1.72% | - |
| Jun 17, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | 2.65% | 30 |
| Jun 16, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | - | -1.74% | - |
| Jun 13, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | - | 0.88% | 30 |
| Jun 12, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | - | -2.56% | - |
| Jun 11, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | - | - | - |
| Jun 10, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | - | 1.74% | 30 |
| Jun 9, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | - | 1.77% | - |
| Jun 6, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | - | - | 30 |
| Jun 5, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | - | -2.59% | 30 |
| Jun 4, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1.75% | - |
| Jun 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | - | -0.87% | 30 |
| Jun 2, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | - | - | 30 |
| May 30, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | - | -0.86% | 30 |
| May 29, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | -0.85% | 30 |
| May 28, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | - | 2.63% | - |
| May 27, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | - | - | - |
| May 26, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | - | -1.72% | 30 |