Voestalpine AG (FRA:VASS)
Germany · Delayed Price · Currency is EUR 9.50
+0.05 (0.53%)
At close: Feb 20, 2026
Voestalpine AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Feb 19, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 6.18% | - |
| Feb 18, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Feb 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Feb 16, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 4 |
| Feb 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Feb 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 4.68% | - |
| Feb 11, 2026 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | - | 131 |
| Feb 10, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Feb 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.40% | - |
| Feb 6, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Feb 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Feb 4, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Feb 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.85% | - |
| Feb 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jan 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Jan 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Jan 28, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Jan 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Jan 22, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.97% | - |
| Jan 21, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.21% | - |
| Jan 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Jan 19, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.77% | 20 |
| Jan 16, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Jan 15, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | 262 |
| Jan 14, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| Jan 13, 2026 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | -2.52% | 20 |
| Jan 12, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Jan 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jan 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Jan 7, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Jan 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Jan 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3.36% | - |
| Jan 2, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Dec 30, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Dec 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Dec 23, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Dec 22, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Dec 19, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Dec 18, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Dec 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Dec 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 5.48% | - |
| Dec 15, 2025 | 7.75 | 7.75 | 7.30 | 7.30 | 7.30 | -5.81% | 300 |
| Dec 12, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | - |
| Dec 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | - |
| Dec 10, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Dec 9, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Dec 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |