Voestalpine AG (FRA:VAS)
Germany · Delayed Price · Currency is EUR 24.36
+0.46 (1.92%)
Last updated: Aug 1, 2025
Voestalpine AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | - | 1.92% | - |
| Jul 31, 2025 | 24.38 | 24.38 | 23.78 | 23.90 | - | -1.73% | 60 |
| Jul 30, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | - | -1.62% | 40 |
| Jul 29, 2025 | 25.02 | 25.02 | 24.72 | 24.72 | - | -0.80% | 360 |
| Jul 28, 2025 | 25.00 | 25.00 | 24.92 | 24.92 | - | -0.64% | 360 |
| Jul 25, 2025 | 24.58 | 25.08 | 24.58 | 25.08 | - | 1.13% | 50 |
| Jul 24, 2025 | 25.10 | 25.46 | 24.80 | 24.80 | - | -1.12% | 726 |
| Jul 23, 2025 | 25.14 | 25.14 | 24.88 | 25.08 | - | 0.40% | 180 |
| Jul 22, 2025 | 24.86 | 25.08 | 24.86 | 24.98 | - | -0.64% | 180 |
| Jul 21, 2025 | 24.06 | 25.60 | 24.06 | 25.14 | - | 4.23% | 750 |
| Jul 18, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | - | -0.74% | 105 |
| Jul 17, 2025 | 24.42 | 24.44 | 24.30 | 24.30 | - | -0.33% | 105 |
| Jul 16, 2025 | 24.36 | 24.38 | 24.36 | 24.38 | - | -0.73% | 210 |
| Jul 15, 2025 | 25.10 | 25.10 | 24.56 | 24.56 | - | -0.24% | 210 |
| Jul 14, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | - | -2.61% | 498 |
| Jul 11, 2025 | 25.30 | 25.30 | 25.28 | 25.28 | - | -0.32% | 498 |
| Jul 10, 2025 | 24.70 | 25.80 | 24.70 | 25.36 | - | 0.96% | 498 |
| Jul 9, 2025 | 24.02 | 25.20 | 24.02 | 25.12 | - | 4.32% | 277 |
| Jul 8, 2025 | 23.46 | 24.36 | 23.46 | 24.08 | - | 2.99% | 254 |
| Jul 7, 2025 | 23.16 | 23.38 | 23.16 | 23.38 | - | 1.48% | 60 |
| Jul 4, 2025 | 23.30 | 23.30 | 23.04 | 23.04 | - | -1.45% | 60 |
| Jul 3, 2025 | 23.76 | 23.76 | 23.38 | 23.38 | - | -1.43% | 57 |
| Jul 2, 2025 | 23.32 | 24.18 | 23.32 | 23.72 | - | 1.80% | 400 |
| Jul 1, 2025 | 23.78 | 24.04 | 22.90 | 23.30 | - | -4.27% | 315 |
| Jun 30, 2025 | 24.18 | 24.34 | 24.18 | 24.34 | - | 1.16% | 20 |
| Jun 27, 2025 | 23.76 | 24.06 | 23.76 | 24.06 | - | 1.09% | 90 |
| Jun 26, 2025 | 23.42 | 23.80 | 23.42 | 23.80 | - | 1.02% | 90 |
| Jun 25, 2025 | 23.54 | 23.56 | 23.54 | 23.56 | - | 2.08% | 125 |
| Jun 24, 2025 | 22.72 | 23.08 | 22.72 | 23.08 | - | 3.41% | - |
| Jun 23, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | - | -0.98% | 500 |
| Jun 20, 2025 | 22.26 | 22.54 | 22.26 | 22.54 | - | 2.73% | 500 |
| Jun 19, 2025 | 22.24 | 22.24 | 21.94 | 21.94 | - | -2.14% | 500 |
| Jun 18, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | - | 0.27% | - |
| Jun 17, 2025 | 22.46 | 22.46 | 22.36 | 22.36 | - | -0.09% | - |
| Jun 16, 2025 | 22.28 | 22.46 | 22.28 | 22.38 | - | 0.36% | 500 |
| Jun 13, 2025 | 21.92 | 22.36 | 21.92 | 22.30 | - | -0.54% | 50 |
| Jun 12, 2025 | 22.52 | 22.52 | 22.42 | 22.42 | - | -0.71% | 100 |
| Jun 11, 2025 | 22.72 | 22.72 | 22.58 | 22.58 | - | -0.62% | 100 |
| Jun 10, 2025 | 22.22 | 22.72 | 22.22 | 22.72 | - | 2.07% | 100 |
| Jun 9, 2025 | 22.40 | 22.40 | 22.26 | 22.26 | - | -0.98% | 100 |
| Jun 6, 2025 | 23.26 | 23.26 | 22.48 | 22.48 | - | -3.02% | 100 |
| Jun 5, 2025 | 22.82 | 23.18 | 22.82 | 23.18 | - | 1.58% | - |
| Jun 4, 2025 | 22.22 | 22.84 | 22.22 | 22.82 | - | 1.78% | 100 |
| Jun 3, 2025 | 22.80 | 22.80 | 22.42 | 22.42 | - | -0.62% | 200 |
| Jun 2, 2025 | 22.50 | 22.94 | 22.50 | 22.56 | - | -1.40% | 55 |
| May 30, 2025 | 23.24 | 23.30 | 22.88 | 22.88 | - | -1.46% | 40 |
| May 29, 2025 | 23.62 | 23.62 | 23.22 | 23.22 | - | -0.09% | 8 |
| May 28, 2025 | 22.98 | 23.54 | 22.98 | 23.24 | - | 0.96% | 2 |
| May 27, 2025 | 23.30 | 23.30 | 23.02 | 23.02 | - | -1.37% | - |
| May 26, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | - | 2.55% | 650 |