Voestalpine AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	44.08	45.00	43.12	44.18	44.18	1.32%	441,406
Feb 10, 2026	42.96	43.98	42.68	43.60	43.60	1.83%	19,889
Feb 9, 2026	42.22	43.06	42.08	42.82	42.82	0.56%	52,115
Feb 6, 2026	41.74	42.70	41.46	42.58	42.58	2.36%	212,861
Feb 5, 2026	41.09	41.84	41.18	41.60	41.60	0.78%	62
Feb 4, 2026	41.25	41.98	41.06	41.28	41.28	-0.48%	107,633
Feb 3, 2026	40.39	41.48	40.50	41.48	41.48	2.78%	16,378
Feb 2, 2026	39.08	40.64	38.88	40.36	40.36	3.49%	31,439
Jan 30, 2026	39.09	39.92	39.00	39.00	39.00	-0.36%	132,242
Jan 29, 2026	40.48	40.36	39.14	39.14	39.14	-1.36%	129,668
Jan 28, 2026	40.01	40.38	39.56	39.68	39.68	-0.65%	431
Jan 27, 2026	39.97	40.12	39.72	39.94	39.94	-0.25%	598,731
Jan 26, 2026	40.04	40.32	39.72	40.04	40.04	-0.30%	59,297
Jan 23, 2026	40.00	40.44	39.90	40.16	40.16	0.10%	38,745
Jan 22, 2026	39.51	40.12	39.36	40.12	40.12	1.42%	27,929
Jan 21, 2026	37.90	39.56	37.64	39.56	39.56	4.05%	2,748
Jan 20, 2026	38.92	39.08	37.78	38.02	38.02	-3.06%	1,104
Jan 19, 2026	38.57	39.54	38.38	39.22	39.22	2.03%	281,186
Jan 16, 2026	39.62	39.68	38.34	38.44	38.44	-2.83%	190,969
Jan 15, 2026	39.98	40.00	39.54	39.56	39.56	-0.85%	122,449
Jan 14, 2026	39.66	39.90	39.02	39.90	39.90	0.55%	7,247
Jan 13, 2026	39.67	39.78	39.02	39.68	39.68	-0.45%	14,412
Jan 12, 2026	39.64	39.86	39.38	39.86	39.86	0.35%	5,110
Jan 9, 2026	39.40	39.84	39.28	39.72	39.72	1.69%	2,427
Jan 8, 2026	39.20	39.40	38.34	39.06	39.06	-1.26%	2,633
Jan 7, 2026	39.15	39.56	38.50	39.56	39.56	3.94%	1,400
Jan 6, 2026	38.12	38.26	37.40	38.06	38.06	-0.05%	81
Jan 5, 2026	38.51	38.56	37.96	38.08	38.08	-0.67%	559
Jan 2, 2026	37.34	38.48	37.20	38.34	38.34	1.31%	27,252
Dec 30, 2025	37.31	37.84	37.30	37.84	37.84	1.56%	3
Dec 29, 2025	36.50	37.66	35.12	37.26	37.26	-	3,197
Dec 23, 2025	37.31	37.46	37.04	37.26	37.26	-0.11%	2,192
Dec 22, 2025	37.72	37.90	37.14	37.30	37.30	-1.74%	1,913
Dec 19, 2025	38.17	38.20	37.72	37.96	37.96	-0.68%	264,789
Dec 18, 2025	38.04	38.22	37.54	38.22	38.22	-0.88%	8,521
Dec 17, 2025	38.73	39.18	38.36	38.56	38.56	0.31%	8,106
Dec 16, 2025	38.52	38.76	38.22	38.44	38.44	-0.98%	428
Dec 15, 2025	38.62	38.94	38.46	38.82	38.82	-0.38%	847,902
Dec 12, 2025	39.07	39.30	38.66	38.97	38.97	0.33%	481
Dec 11, 2025	38.13	38.86	37.96	38.84	38.84	1.41%	962
Dec 10, 2025	37.59	38.30	37.50	38.30	38.30	1.81%	10,144
Dec 9, 2025	37.72	37.94	37.08	37.62	37.62	-0.84%	349
Dec 8, 2025	37.43	37.94	37.36	37.94	37.94	0.21%	972
Dec 5, 2025	37.58	37.90	37.50	37.86	37.86	1.99%	42,477
Dec 4, 2025	37.06	37.26	36.98	37.12	37.12	-0.22%	295
Dec 3, 2025	37.34	37.40	36.48	37.20	37.20	-0.85%	39
Dec 2, 2025	37.61	37.58	37.34	37.52	37.52	0.05%	5,750
Dec 1, 2025	37.16	37.60	36.98	37.50	37.50	1.19%	147,414
Nov 28, 2025	36.59	37.12	36.38	37.06	37.06	1.31%	2,425
Nov 27, 2025	37.29	37.44	36.42	36.58	36.58	-2.92%	235