Voestalpine AG (VLPNY)
OTCMKTS · Delayed Price · Currency is USD
8.91
+0.37 (4.33%)
At close: Mar 27, 2026
VLPNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.58 | 8.91 | 8.58 | 8.91 | 8.91 | 4.33% | 1,162 |
| Mar 26, 2026 | 8.84 | 9.16 | 8.54 | 8.54 | 8.54 | -6.34% | 2,312 |
| Mar 25, 2026 | 9.00 | 9.12 | 9.00 | 9.12 | 9.12 | 1.82% | 1,498 |
| Mar 24, 2026 | 8.90 | 8.96 | 8.90 | 8.96 | 8.96 | -4.22% | 892 |
| Mar 23, 2026 | 8.90 | 9.35 | 8.86 | 9.35 | 9.35 | 7.29% | 3,274 |
| Mar 20, 2026 | 8.51 | 8.72 | 8.51 | 8.72 | 8.72 | 1.69% | 3,018 |
| Mar 19, 2026 | 8.68 | 8.82 | 8.47 | 8.57 | 8.57 | -6.13% | 10,213 |
| Mar 18, 2026 | 9.27 | 9.27 | 9.13 | 9.13 | 9.13 | -1.30% | 1,662 |
| Mar 17, 2026 | 9.02 | 9.25 | 9.02 | 9.25 | 9.25 | 3.64% | 2,020 |
| Mar 16, 2026 | 8.88 | 9.20 | 8.84 | 8.93 | 8.93 | -3.09% | 1,673 |
| Mar 13, 2026 | 8.98 | 9.21 | 8.98 | 9.21 | 9.21 | -0.32% | 1,875 |
| Mar 12, 2026 | 9.16 | 9.48 | 9.16 | 9.24 | 9.24 | -6.13% | 1,776 |
| Mar 11, 2026 | 9.67 | 9.84 | 9.64 | 9.84 | 9.84 | 3.45% | 2,180 |
| Mar 10, 2026 | 9.48 | 9.57 | 9.48 | 9.52 | 9.52 | 3.09% | 2,257 |
| Mar 9, 2026 | 8.76 | 9.28 | 8.76 | 9.23 | 9.23 | -5.33% | 10,676 |
| Mar 6, 2026 | 9.62 | 9.81 | 9.50 | 9.75 | 9.75 | -3.70% | 2,209 |
| Mar 5, 2026 | 10.10 | 10.36 | 10.10 | 10.13 | 10.13 | -0.44% | 10,769 |
| Mar 4, 2026 | 10.14 | 10.21 | 10.14 | 10.17 | 10.17 | 1.40% | 1,341 |
| Mar 3, 2026 | 9.71 | 10.03 | 9.37 | 10.03 | 10.03 | -5.47% | 3,755 |
| Mar 2, 2026 | 10.53 | 10.75 | 10.53 | 10.61 | 10.61 | -8.89% | 6,475 |
| Feb 27, 2026 | 11.51 | 11.78 | 11.51 | 11.65 | 11.65 | 2.60% | 1,832 |
| Feb 26, 2026 | 11.25 | 11.69 | 11.25 | 11.35 | 11.35 | -1.30% | 3,185 |
| Feb 25, 2026 | 11.24 | 11.50 | 11.24 | 11.50 | 11.50 | -1.03% | 2,563 |
| Feb 24, 2026 | 11.38 | 11.62 | 11.31 | 11.62 | 11.62 | 2.70% | 2,810 |
| Feb 23, 2026 | 11.39 | 11.67 | 10.90 | 11.32 | 11.32 | -2.29% | 24,113 |
| Feb 20, 2026 | 11.05 | 11.59 | 11.05 | 11.58 | 11.58 | 4.32% | 3,649 |
| Feb 19, 2026 | 10.92 | 11.31 | 10.92 | 11.10 | 11.10 | 1.69% | 1,882 |
| Feb 18, 2026 | 10.82 | 11.12 | 10.82 | 10.92 | 10.92 | 0.69% | 1,809 |
| Feb 17, 2026 | 10.31 | 10.84 | 10.31 | 10.84 | 10.84 | 1.69% | 2,599 |
| Feb 13, 2026 | 10.35 | 10.66 | 10.35 | 10.66 | 10.66 | -0.36% | 2,485 |
| Feb 12, 2026 | 10.65 | 10.86 | 10.63 | 10.70 | 10.70 | 0.50% | 13,207 |
| 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 |