Voestalpine AG (FRA:VAS)
Germany · Delayed Price · Currency is EUR 28.12
-0.10 (-0.35%)
At close: Aug 29, 2025
Voestalpine AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 28.18 | 28.22 | 28.12 | 28.12 | - | -0.35% | 150 |
| Aug 28, 2025 | 27.90 | 28.60 | 27.90 | 28.22 | - | 1.51% | 275 |
| Aug 27, 2025 | 28.26 | 28.26 | 27.80 | 27.80 | - | -1.70% | 150 |
| Aug 26, 2025 | 28.36 | 28.50 | 28.08 | 28.28 | - | -0.35% | 790 |
| Aug 25, 2025 | 27.94 | 28.58 | 27.94 | 28.38 | - | 1.79% | 3,610 |
| Aug 22, 2025 | 27.66 | 27.88 | 27.66 | 27.88 | - | 0.14% | 50 |
| Aug 21, 2025 | 27.84 | 28.28 | 27.84 | 27.84 | - | -0.85% | 50 |
| Aug 20, 2025 | 27.74 | 28.32 | 27.74 | 28.08 | - | 0.93% | 787 |
| Aug 19, 2025 | 27.00 | 28.50 | 27.00 | 27.82 | - | 3.57% | 4,235 |
| Aug 18, 2025 | 26.84 | 27.02 | 26.84 | 26.86 | - | 1.05% | 42 |
| Aug 15, 2025 | 26.62 | 27.00 | 26.58 | 26.58 | - | -0.15% | 400 |
| Aug 14, 2025 | 26.66 | 26.68 | 26.62 | 26.62 | - | 0.68% | 57 |
| Aug 13, 2025 | 26.56 | 26.56 | 26.44 | 26.44 | - | -0.53% | 56 |
| Aug 12, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | - | 1.84% | 56 |
| Aug 11, 2025 | 26.48 | 26.48 | 26.10 | 26.10 | - | -0.99% | 3 |
| Aug 8, 2025 | 25.64 | 27.00 | 25.64 | 26.36 | - | 2.81% | 644 |
| Aug 7, 2025 | 24.48 | 26.32 | 24.48 | 25.64 | - | 5.43% | 1,465 |
| Aug 6, 2025 | 22.90 | 24.76 | 22.90 | 24.32 | - | 4.92% | 158 |
| Aug 5, 2025 | 23.46 | 23.46 | 23.18 | 23.18 | - | -0.86% | 1,140 |
| Aug 4, 2025 | 23.74 | 23.74 | 23.38 | 23.38 | - | -4.02% | 778 |
| Aug 1, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | - | 1.92% | 1 |
| Jul 31, 2025 | 24.38 | 24.38 | 23.78 | 23.90 | - | -1.73% | 260 |
| Jul 30, 2025 | 24.76 | 24.76 | 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 |