Voestalpine AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	47.28	47.70	47.28	47.54	47.54	0.72%	1,100
Feb 19, 2026	47.20	47.60	47.20	47.20	47.20	0.51%	205
Feb 18, 2026	44.36	47.36	44.36	46.96	46.96	5.81%	1,216
Feb 17, 2026	44.66	44.66	44.38	44.38	44.38	-1.11%	280
Feb 16, 2026	44.12	44.88	44.12	44.88	44.88	0.85%	475
Feb 13, 2026	44.40	44.50	43.86	44.50	44.50	1.04%	200
Feb 12, 2026	44.70	45.28	44.04	44.04	44.04	-1.61%	314
Feb 11, 2026	43.32	44.76	43.32	44.76	44.76	3.37%	100
Feb 10, 2026	42.62	43.30	42.62	43.30	43.30	1.60%	466
Feb 9, 2026	42.96	42.96	42.06	42.62	42.62	1.09%	124
Feb 6, 2026	41.62	42.54	41.62	42.16	42.16	1.64%	324
Feb 5, 2026	41.16	41.80	41.16	41.48	41.48	0.88%	154
Feb 4, 2026	41.24	41.84	41.12	41.12	41.12	0.73%	2,511
Feb 3, 2026	40.42	41.02	40.42	40.82	40.82	1.95%	300
Feb 2, 2026	38.96	40.40	38.96	40.04	40.04	1.78%	466
Jan 30, 2026	38.84	39.34	38.84	39.34	39.34	0.72%	-
Jan 29, 2026	39.42	39.64	39.06	39.06	39.06	-1.01%	764
Jan 28, 2026	39.80	40.22	39.46	39.46	39.46	-0.30%	750
Jan 27, 2026	40.06	40.06	39.58	39.58	39.58	-0.80%	-
Jan 26, 2026	39.74	39.90	39.74	39.90	39.90	-0.05%	-
Jan 23, 2026	39.84	40.00	39.84	39.92	39.92	0.15%	179
Jan 22, 2026	39.12	40.00	39.12	39.86	39.86	1.48%	914
Jan 21, 2026	37.64	39.28	37.64	39.28	39.28	4.64%	-
Jan 20, 2026	38.88	38.88	37.54	37.54	37.54	-3.74%	390
Jan 19, 2026	38.00	39.00	38.00	39.00	39.00	1.40%	40
Jan 16, 2026	39.64	39.64	38.46	38.46	38.46	-2.78%	15
Jan 15, 2026	39.54	39.56	39.54	39.56	39.56	0.46%	-
Jan 14, 2026	39.52	39.52	39.38	39.38	39.38	-0.25%	50
Jan 13, 2026	39.48	39.60	39.00	39.48	39.48	-0.15%	1,176
Jan 12, 2026	39.80	39.80	39.32	39.54	39.54	0.76%	1,295
Jan 9, 2026	38.78	39.60	38.78	39.24	39.24	0.67%	295
Jan 8, 2026	38.98	38.98	38.98	38.98	38.98	-0.05%	-
Jan 7, 2026	38.12	39.36	38.12	39.00	39.00	2.25%	620
Jan 6, 2026	37.78	38.14	37.48	38.14	38.14	1.06%	62
Jan 5, 2026	39.10	39.10	37.74	37.74	37.74	-1.62%	27
Jan 2, 2026	37.42	38.36	37.42	38.36	38.36	2.08%	300
Dec 30, 2025	37.30	37.58	37.30	37.58	37.58	0.80%	-
Dec 29, 2025	37.34	37.34	35.82	37.28	37.28	0.65%	625
Dec 23, 2025	36.92	37.04	36.92	37.04	37.04	0.38%	-
Dec 22, 2025	37.48	37.64	36.90	36.90	36.90	-1.49%	285
Dec 19, 2025	37.86	38.18	37.46	37.46	37.46	-0.95%	440
Dec 18, 2025	37.60	38.46	37.60	37.82	37.82	-0.47%	198
Dec 17, 2025	38.14	38.14	38.00	38.00	38.00	-0.42%	-
Dec 16, 2025	38.50	38.76	38.16	38.16	38.16	-1.85%	208
Dec 15, 2025	38.32	38.88	38.32	38.88	38.88	1.09%	138
Dec 12, 2025	38.58	39.00	38.46	38.46	38.46	0.37%	163
Dec 11, 2025	37.88	38.32	37.88	38.32	38.32	0.95%	-
Dec 10, 2025	37.18	38.04	37.18	37.96	37.96	2.04%	810
Dec 9, 2025	37.98	37.98	37.20	37.20	37.20	-1.01%	181
Dec 8, 2025	37.78	37.80	37.58	37.58	37.58	0.80%	1,930