Voestalpine AG (VLPNY)
OTCMKTS · Delayed Price · Currency is USD
10.50
+0.07 (0.67%)
Feb 11, 2026, 11:02 AM EST
Voestalpine AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 10.49 | 10.65 | 10.49 | 10.65 | 10.65 | 2.06% | 1,599 |
| Feb 10, 2026 | 10.24 | 10.52 | 10.24 | 10.43 | 10.43 | 4.30% | 2,296 |
| Feb 9, 2026 | 10.03 | 10.03 | 10.00 | 10.00 | 10.00 | -3.01% | 3,804 |
| Feb 6, 2026 | 10.19 | 10.31 | 10.06 | 10.31 | 10.31 | 2.89% | 3,520 |
| Feb 5, 2026 | 9.91 | 10.08 | 9.72 | 10.02 | 10.02 | -0.20% | 3,200 |
| Feb 4, 2026 | 9.95 | 10.04 | 9.70 | 10.04 | 10.04 | 5.74% | 5,459 |
| Feb 3, 2026 | 9.55 | 9.55 | 9.42 | 9.50 | 9.50 | 2.10% | 2,766 |
| Feb 2, 2026 | 9.28 | 9.32 | 9.28 | 9.30 | 9.30 | 0.49% | 2,636 |
| Jan 30, 2026 | 9.23 | 9.55 | 9.23 | 9.26 | 9.26 | -1.68% | 2,421 |
| Jan 29, 2026 | 9.28 | 9.47 | 9.25 | 9.41 | 9.41 | -1.43% | 11,925 |
| Jan 28, 2026 | 9.27 | 9.55 | 9.27 | 9.55 | 9.55 | - | 2,213 |
| Jan 27, 2026 | 9.36 | 9.55 | 9.31 | 9.55 | 9.55 | - | 2,634 |
| Jan 26, 2026 | 9.01 | 9.55 | 9.01 | 9.55 | 9.55 | 0.53% | 2,692 |
| Jan 23, 2026 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | -0.52% | 10,821 |
| Jan 22, 2026 | 9.19 | 9.55 | 9.19 | 9.55 | 9.55 | 3.69% | 1,944 |
| Jan 21, 2026 | 9.10 | 9.21 | 9.10 | 9.21 | 9.21 | 1.43% | 1,793 |
| Jan 20, 2026 | 8.75 | 9.08 | 8.74 | 9.08 | 9.08 | 1.45% | 4,611 |
| Jan 16, 2026 | 9.12 | 9.12 | 8.80 | 8.95 | 8.95 | -3.70% | 1,892 |
| Jan 15, 2026 | 9.05 | 9.29 | 9.05 | 9.29 | 9.29 | 2.30% | 8,793 |
| Jan 14, 2026 | 8.99 | 9.09 | 8.99 | 9.09 | 9.09 | -1.68% | 1,265 |
| Jan 13, 2026 | 8.98 | 9.24 | 8.98 | 9.24 | 9.24 | 0.71% | 1,717 |
| Jan 12, 2026 | 9.05 | 9.45 | 9.05 | 9.18 | 9.18 | -1.13% | 2,304 |
| Jan 9, 2026 | 9.41 | 9.41 | 9.28 | 9.28 | 9.28 | 0.11% | 1,381 |
| Jan 8, 2026 | 8.85 | 9.27 | 8.85 | 9.27 | 9.27 | 2.70% | 1,109 |
| Jan 7, 2026 | 8.94 | 9.25 | 8.94 | 9.03 | 9.03 | -0.92% | 837 |
| Jan 6, 2026 | 8.73 | 9.11 | 8.73 | 9.11 | 9.11 | 4.29% | 798 |
| Jan 5, 2026 | 8.68 | 8.74 | 8.68 | 8.74 | 8.74 | -5.36% | 643 |
| Jan 2, 2026 | 8.80 | 9.23 | 8.78 | 9.23 | 9.23 | 8.52% | 1,443 |
| Dec 30, 2025 | 8.65 | 8.65 | 8.51 | 8.51 | 8.51 | -1.62% | 1,000 |
| Dec 29, 2025 | 8.67 | 8.67 | 8.65 | 8.65 | 8.65 | -1.09% | 1,304 |
| Dec 26, 2025 | 8.75 | 8.75 | 8.74 | 8.74 | 8.74 | 1.46% | 2,656 |
| Dec 24, 2025 | 8.68 | 8.68 | 8.61 | 8.61 | 8.61 | 0.61% | 826 |
| Dec 23, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -2.32% | 261 |
| Dec 22, 2025 | 8.62 | 8.77 | 8.52 | 8.77 | 8.77 | 0.46% | 1,803 |
| Dec 19, 2025 | 8.94 | 8.94 | 8.73 | 8.73 | 8.73 | -0.47% | 824 |
| Dec 18, 2025 | 8.82 | 9.11 | 8.77 | 8.77 | 8.77 | -2.57% | 1,654 |
| Dec 16, 2025 | 8.89 | 9.00 | 8.83 | 9.00 | 9.00 | 0.36% | 1,085 |
| Dec 15, 2025 | 9.17 | 9.17 | 8.97 | 8.97 | 8.97 | -0.61% | 994 |
| Dec 12, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -3.32% | 460 |
| Dec 11, 2025 | 8.93 | 9.33 | 8.93 | 9.33 | 9.33 | 8.24% | 1,356 |
| Dec 10, 2025 | 8.68 | 8.68 | 8.62 | 8.62 | 8.62 | 1.46% | 616 |
| Dec 9, 2025 | 8.52 | 8.52 | 8.50 | 8.50 | 8.50 | -3.51% | 549 |
| Dec 8, 2025 | 8.82 | 8.83 | 8.81 | 8.81 | 8.81 | 2.65% | 103,277 |
| Dec 5, 2025 | 8.64 | 8.64 | 8.58 | 8.58 | 8.58 | -0.49% | 433 |
| Dec 4, 2025 | 8.50 | 8.68 | 8.39 | 8.62 | 8.62 | 1.47% | 40,961 |
| Dec 3, 2025 | 8.52 | 8.52 | 8.17 | 8.50 | 8.50 | -2.36% | 1,995 |
| Dec 2, 2025 | 8.72 | 8.72 | 8.70 | 8.70 | 8.70 | 2.35% | 106,111 |
| Nov 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.41% | 880 |
| Nov 24, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 5.40% | 1,670 |
| Nov 19, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 3.08% | 3,480 |