Voestalpine AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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