Voestalpine AG (FRA:VAS)
Germany · Delayed Price · Currency is EUR 45.64
-0.84 (-1.81%)
At close: Sep 18, 2026
FRA:VAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 46.52 | 46.52 | 45.64 | 45.64 | 45.64 | -1.81% | - |
| Sep 17, 2026 | 45.72 | 46.48 | 45.72 | 46.48 | 46.48 | 2.33% | - |
| Sep 16, 2026 | 44.74 | 45.42 | 44.74 | 45.42 | 45.42 | 1.47% | - |
| Sep 15, 2026 | 43.64 | 44.76 | 43.64 | 44.76 | 44.76 | 1.87% | - |
| Sep 14, 2026 | 43.94 | 44.08 | 43.94 | 43.94 | 43.94 | -0.32% | 600 |
| Sep 11, 2026 | 44.68 | 44.68 | 44.08 | 44.08 | 44.08 | -0.85% | - |
| Sep 10, 2026 | 45.20 | 45.20 | 44.46 | 44.46 | 44.46 | -1.38% | - |
| Sep 9, 2026 | 45.94 | 46.06 | 45.08 | 45.08 | 45.08 | -1.79% | 44 |
| Sep 8, 2026 | 46.82 | 46.82 | 45.90 | 45.90 | 45.90 | -2.26% | - |
| Sep 7, 2026 | 46.50 | 47.00 | 46.50 | 46.96 | 46.96 | 0.56% | 34 |
| Sep 4, 2026 | 45.24 | 46.70 | 45.24 | 46.70 | 46.70 | 3.59% | - |
| Sep 3, 2026 | 44.26 | 45.08 | 44.26 | 45.08 | 45.08 | 1.62% | 30 |
| Sep 2, 2026 | 44.74 | 44.74 | 44.36 | 44.36 | 44.36 | -1.55% | 491 |
| Sep 1, 2026 | 45.52 | 46.08 | 45.06 | 45.06 | 45.06 | -0.84% | 251 |
| Aug 31, 2026 | 45.82 | 45.82 | 45.44 | 45.44 | 45.44 | -0.87% | - |
| Aug 28, 2026 | 46.06 | 46.06 | 45.84 | 45.84 | 45.84 | -0.26% | - |
| Aug 27, 2026 | 45.68 | 45.96 | 45.68 | 45.96 | 45.96 | 4.69% | - |
| Aug 26, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.09% | - |
| Aug 25, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | 1.25% | - |
| Aug 24, 2026 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - | - |
| Aug 21, 2026 | 42.94 | 43.32 | 42.94 | 43.32 | 43.32 | -3.26% | - |
| Aug 20, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.99% | - |
| Aug 19, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -0.67% | - |
| Aug 18, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | -0.36% | - |
| Aug 17, 2026 | 45.52 | 45.52 | 44.80 | 44.80 | 44.80 | -1.02% | - |
| Aug 14, 2026 | 46.70 | 46.70 | 45.26 | 45.26 | 45.26 | -1.09% | 200 |
| Aug 13, 2026 | 46.36 | 46.36 | 45.76 | 45.76 | 45.76 | -2.72% | 100 |
| Aug 12, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 3.07% | 10 |
| Aug 11, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 0.04% | - |
| Aug 10, 2026 | 46.32 | 46.32 | 45.62 | 45.62 | 45.62 | -2.89% | - |
| Aug 7, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.04% | - |
| Aug 6, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.30% | - |
| Aug 5, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -0.34% | - |
| Aug 4, 2026 | 45.72 | 48.32 | 45.72 | 47.30 | 47.30 | 2.83% | 540 |
| Aug 3, 2026 | 45.04 | 46.00 | 45.04 | 46.00 | 46.00 | 2.45% | 44 |
| Jul 31, 2026 | 44.52 | 44.90 | 44.52 | 44.90 | 44.90 | 0.27% | - |
| Jul 30, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -0.93% | - |
| Jul 29, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.44% | - |
| Jul 28, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -0.67% | - |
| Jul 27, 2026 | 44.88 | 45.10 | 44.86 | 44.86 | 44.86 | 1.17% | 200 |
| Jul 24, 2026 | 43.18 | 44.34 | 43.18 | 44.34 | 44.34 | 0.14% | - |
| Jul 23, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -0.14% | - |
| Jul 22, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | 1.33% | - |
| Jul 21, 2026 | 44.46 | 44.46 | 43.76 | 43.76 | 43.76 | -0.45% | 50 |
| Jul 20, 2026 | 44.54 | 44.54 | 43.96 | 43.96 | 43.96 | -0.77% | - |
| Jul 17, 2026 | 44.30 | 44.30 | 44.00 | 44.30 | 44.30 | -1.64% | 45 |
| Jul 16, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 1.49% | - |
| Jul 15, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 2.49% | - |
| Jul 14, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0.19% | - |
| Jul 13, 2026 | 42.94 | 43.22 | 42.94 | 43.22 | 43.22 | 0.09% | - |