Voestalpine AG (VLPNY)
OTCMKTS
· Delayed Price · Currency is USD
5.20
+0.14 (2.77%)
May 20, 2025, 4:00 PM EDT
Voestalpine AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 79 |
| May 19, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.76% | 357 |
| May 16, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 22 |
| May 15, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 14 |
| May 14, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -5.07% | 271 |
| May 13, 2025 | 5.05 | 5.52 | 5.05 | 5.52 | 5.52 | 9.31% | 5,157 |
| May 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 21 |
| May 9, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.99% | 114 |
| May 8, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| May 7, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| May 6, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 67 |
| May 5, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 4.63% | 310 |
| May 2, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | 14 |
| May 1, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | 29 |
| Apr 30, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 10.68% | 100 |
| Apr 29, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 20 |
| Apr 28, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 33 |
| Apr 25, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 64 |
| Apr 24, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 154 |
| Apr 23, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 5 |
| Apr 22, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 6.99% | 859 |
| Apr 21, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 139 |
| Apr 17, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 51 |
| Apr 16, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Apr 15, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 21 |
| Apr 14, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 114 |
| Apr 11, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.42% | 1,340 |
| Apr 10, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.95% | 425 |
| Apr 9, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 201 |
| Apr 8, 2025 | 4.32 | 4.32 | 4.19 | 4.19 | 4.19 | 10.09% | 438 |
| Apr 7, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -10.34% | 937 |
| Apr 4, 2025 | 4.17 | 4.25 | 4.17 | 4.25 | 4.25 | -9.78% | 676 |
| Apr 3, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.18% | 758 |
| Apr 2, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 74 |
| Apr 1, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.80% | 309 |
| Mar 31, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -6.62% | 1,524 |
| Mar 28, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.56% | 197 |
| Mar 27, 2025 | 4.98 | 5.18 | 4.98 | 5.14 | 5.14 | -2.58% | 1,109 |
| Mar 26, 2025 | 4.95 | 5.28 | 4.95 | 5.28 | 5.28 | 1.85% | 701 |
| Mar 25, 2025 | 5.33 | 5.35 | 5.04 | 5.18 | 5.18 | -0.77% | 1,331 |
| Mar 24, 2025 | 5.25 | 5.30 | 5.20 | 5.22 | 5.22 | 3.28% | 1,047 |
| Mar 21, 2025 | 5.44 | 5.44 | 5.05 | 5.05 | 5.05 | -7.10% | 6,029 |
| Mar 20, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.37% | 1,282 |
| Mar 19, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | 43 |
| Mar 18, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | 57 |
| Mar 17, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.92% | 766 |
| Mar 14, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 5.46% | 454 |
| Mar 13, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 82 |
| Mar 12, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 22 |
| Mar 11, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.35% | 111 |