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