Voestalpine AG (VLPNY)
OTCMKTS · Delayed Price · Currency is USD
7.51
-0.20 (-2.59%)
Oct 7, 2025, 2:08 PM EDT
Voestalpine AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.72% | 373 |
| Oct 3, 2025 | 7.56 | 7.58 | 7.56 | 7.58 | 7.58 | 5.20% | 420 |
| Oct 2, 2025 | 7.31 | 7.31 | 7.21 | 7.21 | 7.21 | 6.71% | 401 |
| Oct 1, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 30, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 104 |
| Sep 29, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 85 |
| Sep 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.30% | 108 |
| Sep 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.42% | 161 |
| Sep 24, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -1.52% | 739 |
| Sep 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 125 |
| Sep 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 19, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.46% | 540 |
| Sep 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.82% | 148 |
| Sep 17, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| Sep 16, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 3.46% | 285 |
| Sep 15, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | 83 |
| Sep 12, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | 41 |
| Sep 11, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.79% | 263 |
| Sep 10, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -3.96% | 172 |
| Sep 9, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 15 |
| Sep 8, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 37 |
| Sep 5, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | - |
| Sep 4, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 1.86% | 202 |
| Sep 3, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.62% | 1,019 |
| Sep 2, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 4 |
| Aug 29, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 109 |
| Aug 28, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 30 |
| Aug 27, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | - |
| Aug 26, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 3 |
| Aug 25, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 2.20% | 442 |
| Aug 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.08% | 386 |
| Aug 21, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 15 |
| Aug 20, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 18 |
| Aug 19, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 4 |
| Aug 18, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 96 |
| Aug 15, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 1 |
| Aug 14, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.57% | 3,331 |
| Aug 13, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | 1 |
| Aug 12, 2025 | 5.95 | 6.13 | 5.95 | 6.13 | 6.13 | 0.91% | 2,319 |
| Aug 11, 2025 | 6.23 | 6.26 | 6.07 | 6.07 | 6.07 | 6.40% | 2,970 |
| Aug 8, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | 21 |
| Aug 7, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -2.65% | 250 |
| Aug 6, 2025 | 5.35 | 5.86 | 5.35 | 5.86 | 5.86 | 9.12% | 455 |
| Aug 5, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | 31 |
| Aug 4, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.79% | 540 |
| Aug 1, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | 91 |
| Jul 31, 2025 | 5.50 | 5.50 | 5.41 | 5.41 | 5.41 | 0.24% | 410 |
| Jul 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 45 |
| Jul 29, 2025 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | -8.01% | 1,045 |
| Jul 28, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.51% | 355 |