Voestalpine AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	37.08	37.62	37.08	37.28	37.28	-0.27%	240
Dec 4, 2025	37.38	37.38	37.38	37.38	37.38	0.11%	-
Dec 3, 2025	37.06	37.34	37.06	37.34	37.34	0.11%	230
Dec 2, 2025	37.98	37.98	37.22	37.30	37.30	-0.16%	280
Dec 1, 2025	36.36	37.88	36.36	37.36	37.36	2.13%	509
Nov 28, 2025	36.68	37.00	36.48	36.58	36.58	-0.16%	200
Nov 27, 2025	37.40	37.40	36.64	36.64	36.64	-1.35%	275
Nov 26, 2025	36.44	37.58	36.44	37.14	37.14	2.77%	306
Nov 25, 2025	35.50	36.78	35.50	36.14	36.14	1.75%	1,040
Nov 24, 2025	34.60	35.58	34.60	35.52	35.52	4.90%	1,100
Nov 21, 2025	34.34	34.34	33.86	33.86	33.86	-1.23%	200
Nov 20, 2025	34.70	35.00	34.28	34.28	34.28	-0.92%	1,000
Nov 19, 2025	33.48	34.70	33.48	34.60	34.60	3.22%	15
Nov 18, 2025	33.80	33.80	33.48	33.52	33.52	-1.87%	300
Nov 17, 2025	34.80	35.00	34.16	34.16	34.16	-0.93%	3,453
Nov 14, 2025	34.24	34.48	33.40	34.48	34.48	1.17%	255
Nov 13, 2025	34.22	34.40	34.08	34.08	34.08	0.12%	232
Nov 12, 2025	31.92	34.56	31.92	34.04	34.04	7.65%	1,563
Nov 11, 2025	32.16	32.16	31.62	31.62	31.62	-1.80%	-
Nov 10, 2025	32.18	32.20	32.18	32.20	32.20	-0.19%	-
Nov 7, 2025	31.14	32.26	31.14	32.26	32.26	5.42%	334
Nov 6, 2025	29.90	31.16	29.90	30.60	30.60	2.34%	47
Nov 5, 2025	29.90	29.90	29.90	29.90	29.90	-0.86%	-
Nov 4, 2025	30.16	30.16	30.16	30.16	30.16	-0.72%	-
Nov 3, 2025	30.76	30.76	30.38	30.38	30.38	-0.78%	200
Oct 31, 2025	30.74	30.90	30.62	30.62	30.62	-0.52%	170
Oct 30, 2025	30.22	30.78	30.22	30.78	30.78	2.46%	-
Oct 29, 2025	31.58	31.58	30.04	30.04	30.04	-4.82%	-
Oct 28, 2025	31.16	31.56	31.16	31.56	31.56	1.02%	-
Oct 27, 2025	31.00	31.50	31.00	31.24	31.24	0.51%	238
Oct 24, 2025	31.04	31.08	31.00	31.08	31.08	0.26%	1
Oct 23, 2025	31.12	31.28	31.00	31.00	31.00	-	290
Oct 22, 2025	30.60	31.00	30.60	31.00	31.00	1.17%	-
Oct 21, 2025	31.02	31.02	30.64	30.64	30.64	-1.29%	-
Oct 20, 2025	30.92	31.26	30.92	31.04	31.04	0.52%	240
Oct 17, 2025	31.22	31.22	30.68	30.88	30.88	-1.15%	255
Oct 16, 2025	31.64	31.64	31.24	31.24	31.24	-1.70%	36
Oct 15, 2025	32.28	32.28	31.78	31.78	31.78	-1.55%	81
Oct 14, 2025	32.32	32.32	32.28	32.28	32.28	-2.12%	-
Oct 13, 2025	31.44	32.98	31.44	32.98	32.98	5.30%	65