Voestalpine AG (FRA:VAS)
31.00
0.00 (0.00%)
At close: Oct 23, 2025
Voestalpine AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 240 |
| Oct 21, 2025 | 31.02 | 31.02 | 30.64 | 30.64 | 30.64 | -1.29% | 240 |
| 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% | 65 |
| Oct 13, 2025 | 31.44 | 32.98 | 31.44 | 32.98 | 32.98 | 5.30% | 65 |
| Oct 10, 2025 | 33.46 | 33.46 | 31.32 | 31.32 | 31.32 | -6.34% | 630 |
| Oct 9, 2025 | 33.30 | 33.80 | 33.30 | 33.44 | 33.44 | 1.52% | 630 |
| Oct 8, 2025 | 32.40 | 33.50 | 32.40 | 32.94 | 32.94 | 1.79% | 5 |
| Oct 7, 2025 | 32.82 | 32.82 | 32.36 | 32.36 | 32.36 | -1.52% | 66 |
| Oct 6, 2025 | 32.42 | 33.28 | 32.42 | 32.86 | 32.86 | 1.73% | 739 |
| Oct 3, 2025 | 31.68 | 32.30 | 31.68 | 32.30 | 32.30 | 1.06% | 735 |
| Oct 2, 2025 | 31.60 | 32.56 | 31.60 | 31.96 | 31.96 | 1.01% | 735 |
| Oct 1, 2025 | 30.00 | 31.64 | 30.00 | 31.64 | 31.64 | 5.54% | 100 |
| Sep 30, 2025 | 29.74 | 29.98 | 29.56 | 29.98 | 29.98 | 0.60% | 398 |
| Sep 29, 2025 | 29.62 | 29.90 | 29.62 | 29.80 | 29.80 | 0.74% | 36 |
| Sep 26, 2025 | 28.92 | 29.80 | 28.92 | 29.58 | 29.58 | 2.35% | 280 |
| Sep 25, 2025 | 28.66 | 28.90 | 28.66 | 28.90 | 28.90 | 0.14% | 825 |
| Sep 24, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - | 89 |
| Sep 23, 2025 | 29.02 | 29.28 | 28.86 | 28.86 | 28.86 | -2.24% | 20 |
| Sep 22, 2025 | 29.32 | 29.52 | 29.04 | 29.52 | 29.52 | 0.54% | 1,100 |
| Sep 19, 2025 | 28.70 | 29.36 | 28.70 | 29.36 | 29.36 | 2.30% | 340 |
| Sep 18, 2025 | 28.62 | 28.70 | 28.62 | 28.70 | 28.70 | 0.49% | 330 |
| Sep 17, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.14% | 330 |
| Sep 16, 2025 | 28.38 | 29.00 | 28.38 | 28.52 | 28.52 | 0.78% | 330 |
| Sep 15, 2025 | 28.66 | 28.66 | 28.30 | 28.30 | 28.30 | -1.19% | 200 |
| Sep 12, 2025 | 28.42 | 28.64 | 28.42 | 28.64 | 28.64 | 1.49% | 200 |
| Sep 11, 2025 | 28.18 | 28.22 | 28.18 | 28.22 | 28.22 | 0.93% | 200 |
| Sep 10, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.29% | 200 |
| Sep 9, 2025 | 28.52 | 28.52 | 27.88 | 27.88 | 27.88 | -2.65% | 200 |
| Sep 8, 2025 | 28.34 | 28.64 | 28.34 | 28.64 | 28.64 | -0.21% | 200 |
| Sep 5, 2025 | 27.92 | 28.70 | 27.92 | 28.70 | 28.70 | 2.87% | 200 |
| Sep 4, 2025 | 27.66 | 27.90 | 27.66 | 27.90 | 27.90 | 1.01% | 175 |
| Sep 3, 2025 | 27.66 | 28.00 | 27.62 | 27.62 | 27.62 | -0.79% | 60 |
| Sep 2, 2025 | 28.24 | 28.24 | 27.84 | 27.84 | 27.84 | -1.00% | 6 |
| Sep 1, 2025 | 28.68 | 28.68 | 28.12 | 28.12 | 28.12 | - | 6 |
| Aug 29, 2025 | 28.18 | 28.22 | 28.12 | 28.12 | 28.12 | -0.35% | 150 |
| Aug 28, 2025 | 27.90 | 28.60 | 27.90 | 28.22 | 28.22 | 1.51% | 275 |
| Aug 27, 2025 | 28.26 | 28.26 | 27.80 | 27.80 | 27.80 | -1.70% | 150 |
| Aug 26, 2025 | 28.36 | 28.50 | 28.08 | 28.28 | 28.28 | -0.35% | 790 |
| Aug 25, 2025 | 27.94 | 28.58 | 27.94 | 28.38 | 28.38 | 1.79% | 3,610 |
| Aug 22, 2025 | 27.66 | 27.88 | 27.66 | 27.88 | 27.88 | 0.14% | 50 |
| Aug 21, 2025 | 27.84 | 28.28 | 27.84 | 27.84 | 27.84 | -0.85% | 50 |
| Aug 20, 2025 | 27.74 | 28.32 | 27.74 | 28.08 | 28.08 | 0.93% | 787 |
| Aug 19, 2025 | 27.00 | 28.50 | 27.00 | 27.82 | 27.82 | 3.57% | 4,235 |
| Aug 18, 2025 | 26.84 | 27.02 | 26.84 | 26.86 | 26.86 | 1.05% | 42 |
| Aug 15, 2025 | 26.62 | 27.00 | 26.58 | 26.58 | 26.58 | -0.15% | 400 |