Voestalpine AG (VLPNY)
OTCMKTS · Delayed Price · Currency is USD
10.89
+0.43 (4.11%)
May 11, 2026, 9:30 AM EST
VLPNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 10.25 | 10.57 | 10.25 | 10.27 | 10.27 | -5.74% | 1,597 |
| May 11, 2026 | 10.15 | 10.90 | 10.15 | 10.89 | 10.89 | 4.16% | 2,088 |
| May 8, 2026 | 10.45 | 10.81 | 10.42 | 10.46 | 10.46 | -1.18% | 1,541 |
| May 7, 2026 | 10.50 | 10.90 | 10.50 | 10.58 | 10.58 | -0.80% | 2,416 |
| May 6, 2026 | 10.60 | 11.07 | 10.60 | 10.67 | 10.67 | 6.65% | 1,847 |
| May 5, 2026 | 9.98 | 10.44 | 9.98 | 10.00 | 10.00 | -0.50% | 2,463 |
| May 4, 2026 | 9.81 | 10.07 | 9.50 | 10.05 | 10.05 | -2.19% | 18,730 |
| May 1, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 2.04% | 1,563 |
| Apr 30, 2026 | 10.02 | 10.07 | 10.02 | 10.07 | 10.07 | -3.36% | 865 |
| Apr 29, 2026 | 10.29 | 10.42 | 9.95 | 10.42 | 10.42 | 7.09% | 2,576 |
| Apr 28, 2026 | 9.20 | 9.85 | 9.20 | 9.73 | 9.73 | -0.56% | 3,989 |
| Apr 27, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.29% | 1,716 |
| Apr 24, 2026 | 9.95 | 9.95 | 9.66 | 9.66 | 9.66 | -2.82% | 1,728 |
| Apr 23, 2026 | 9.93 | 9.94 | 9.92 | 9.94 | 9.94 | -0.10% | 1,337 |
| Apr 22, 2026 | 9.95 | 9.96 | 9.95 | 9.95 | 9.95 | 0.40% | 1,474 |
| Apr 21, 2026 | 10.14 | 10.20 | 9.88 | 9.91 | 9.91 | -4.16% | 1,847 |
| Apr 20, 2026 | 9.84 | 10.34 | 9.84 | 10.34 | 10.34 | -0.58% | 12,181 |
| Apr 17, 2026 | 10.45 | 10.58 | 10.08 | 10.40 | 10.40 | 5.16% | 3,129 |
| Apr 16, 2026 | 9.95 | 9.98 | 9.83 | 9.89 | 9.89 | 1.33% | 2,360 |
| Apr 15, 2026 | 9.74 | 10.09 | 9.73 | 9.76 | 9.76 | -2.50% | 2,161 |
| Apr 14, 2026 | 10.10 | 10.10 | 9.96 | 10.01 | 10.01 | 2.09% | 808 |
| Apr 13, 2026 | 9.77 | 9.81 | 9.77 | 9.81 | 9.81 | -1.01% | 2,226 |
| Apr 10, 2026 | 9.87 | 10.30 | 9.70 | 9.91 | 9.91 | -1.44% | 1,928 |
| Apr 9, 2026 | 9.72 | 10.05 | 9.56 | 10.05 | 10.05 | 2.60% | 2,007 |
| Apr 8, 2026 | 10.11 | 10.11 | 9.80 | 9.80 | 9.80 | 11.82% | 1,218 |
| Apr 7, 2026 | 8.96 | 8.96 | 8.74 | 8.76 | 8.76 | -5.30% | 1,845 |
| Apr 6, 2026 | 8.50 | 9.25 | 8.50 | 9.25 | 9.25 | 4.40% | 2,199 |
| Apr 2, 2026 | 9.06 | 9.06 | 8.86 | 8.86 | 8.86 | -1.66% | 11,700 |
| Apr 1, 2026 | 8.99 | 9.21 | 8.97 | 9.01 | 9.01 | 5.13% | 1,828 |
| Mar 31, 2026 | 8.58 | 8.59 | 8.57 | 8.57 | 8.57 | 2.45% | 1,638 |
| Mar 30, 2026 | 8.39 | 8.39 | 8.37 | 8.37 | 8.37 | -6.12% | 2,444 |
| 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 |