Voestalpine AG (FRA:VAS)
Germany flag Germany · Delayed Price · Currency is EUR
29.58
+0.68 (2.35%)
At close: Sep 26, 2025

Voestalpine AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202529.6229.9029.6229.8029.800.74%36
Sep 26, 202528.9229.8028.9229.5829.582.35%280
Sep 25, 202528.6628.9028.6628.9028.900.14%-
Sep 24, 202528.8628.8628.8628.8628.86--
Sep 23, 202529.0229.2828.8628.8628.86-2.24%20
Sep 22, 202529.3229.5229.0429.5229.520.54%1,100
Sep 19, 202528.7029.3628.7029.3629.362.30%340
Sep 18, 202528.6228.7028.6228.7028.700.49%-
Sep 17, 202528.5628.5628.5628.5628.560.14%-
Sep 16, 202528.3829.0028.3828.5228.520.78%330
Sep 15, 202528.6628.6628.3028.3028.30-1.19%-
Sep 12, 202528.4228.6428.4228.6428.641.49%-
Sep 11, 202528.1828.2228.1828.2228.220.93%-
Sep 10, 202527.9627.9627.9627.9627.960.29%-
Sep 9, 202528.5228.5227.8827.8827.88-2.65%-
Sep 8, 202528.3428.6428.3428.6428.64-0.21%-
Sep 5, 202527.9228.7027.9228.7028.702.87%200
Sep 4, 202527.6627.9027.6627.9027.901.01%175
Sep 3, 202527.6628.0027.6227.6227.62-0.79%60
Sep 2, 202528.2428.2427.8427.8427.84-1.00%6
Sep 1, 202528.6828.6828.1228.1228.12-6
Aug 29, 202528.1828.2228.1228.1228.12-0.35%150
Aug 28, 202527.9028.6027.9028.2228.221.51%275
Aug 27, 202528.2628.2627.8027.8027.80-1.70%150
Aug 26, 202528.3628.5028.0828.2828.28-0.35%790
Aug 25, 202527.9428.5827.9428.3828.381.79%3,610
Aug 22, 202527.6627.8827.6627.8827.880.14%-
Aug 21, 202527.8428.2827.8427.8427.84-0.85%50
Aug 20, 202527.7428.3227.7428.0828.080.93%787
Aug 19, 202527.0028.5027.0027.8227.823.57%4,235
Aug 18, 202526.8427.0226.8426.8626.861.05%42
Aug 15, 202526.6227.0026.5826.5826.58-0.15%400
Aug 14, 202526.6626.6826.6226.6226.620.68%57
Aug 13, 202526.5626.5626.4426.4426.44-0.53%-
Aug 12, 202526.5826.5826.5826.5826.581.84%56
Aug 11, 202526.4826.4826.1026.1026.10-0.99%3
Aug 8, 202525.6427.0025.6426.3626.362.81%644
Aug 7, 202524.4826.3224.4825.6425.645.43%1,465
Aug 6, 202522.9024.7622.9024.3224.324.92%158
Aug 5, 202523.4623.4623.1823.1823.18-0.86%1,140
Aug 4, 202523.7423.7423.3823.3823.38-4.02%778
Aug 1, 202524.3624.3624.3624.3624.361.92%1
Jul 31, 202524.3824.3823.7823.9023.90-1.73%260
Jul 30, 202524.7624.7624.3224.3224.32-1.62%40
Jul 29, 202525.0225.0224.7224.7224.72-0.80%-
Jul 28, 202525.0025.0024.9224.9224.92-0.64%360
Jul 25, 202524.5825.0824.5825.0825.081.13%50
Jul 24, 202525.1025.4624.8024.8024.80-1.12%726
Jul 23, 202525.1425.1424.8825.0825.080.40%-
Jul 22, 202524.8625.0824.8624.9824.98-0.64%180