Voestalpine AG (FRA:VASS)
Germany · Delayed Price · Currency is EUR 8.90
-0.05 (-0.56%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:VASS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | - | 4.07% | - |
| Jul 24, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.82% | - |
| Jul 23, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jul 22, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jul 21, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jul 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Jul 17, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Jul 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | - |
| Jul 15, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.31% | - |
| Jul 14, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Jul 13, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Jul 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.66% | - |
| Jul 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | -3.53% | - |
| Jul 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42 | -1.73% | - |
| Jul 7, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | -0.57% | - |
| Jul 6, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.62 | 4.19% | - |
| Jul 3, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | 3.73% | - |
| Jul 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.97 | -0.62% | - |
| Jul 1, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.02 | -0.61% | - |
| Jun 30, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | -1.81% | - |
| Jun 29, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | -2.35% | - |
| Jun 26, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42 | -1.16% | - |
| Jun 25, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | -2.82% | - |
| Jun 24, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | - | - |
| Jun 23, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | 1.72% | - |
| Jun 22, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.62 | -1.69% | - |
| Jun 19, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | -3.80% | - |
| Jun 18, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | -1.08% | - |
| Jun 17, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.21 | -1.06% | 40 |
| Jun 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | 0.53% | - |
| Jun 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | 3.31% | - |
| Jun 12, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.96 | 1.69% | - |
| Jun 11, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.81 | -2.20% | - |
| Jun 10, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.01 | - | - |
| Jun 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.01 | -0.55% | - |
| Jun 8, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.06 | -6.15% | - |
| Jun 5, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | 4.84% | - |
| Jun 4, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.21 | 2.20% | - |
| Jun 3, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.01 | -1.09% | - |
| Jun 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | -5.64% | - |
| Jun 1, 2026 | 9.65 | 9.75 | 9.65 | 9.75 | 9.66 | 1.56% | 50 |
| May 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.51 | 1.59% | - |
| May 28, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.36 | - | - |
| May 27, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.36 | 0.53% | - |
| May 26, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | 1.62% | - |
| May 25, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | 1.65% | - |
| May 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.01 | 1.11% | - |
| May 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | 2.86% | - |
| May 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.67 | - | - |
| May 19, 2026 | 8.95 | 8.95 | 8.75 | 8.75 | 8.67 | -1.69% | 62 |