Voestalpine AG (VLPNY)
OTCMKTS · Delayed Price · Currency is USD
8.61
-0.69 (-7.42%)
Nov 11, 2026, 11:40 AM EST
VLPNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -7.42% | 100 |
| Nov 10, 2026 | 9.23 | 9.37 | 9.19 | 9.30 | 9.30 | 0.43% | 4,693 |
| Nov 9, 2026 | 9.19 | 9.26 | 9.19 | 9.26 | 9.26 | 2.89% | 1,633 |
| Nov 6, 2026 | 8.89 | 9.00 | 8.88 | 9.00 | 9.00 | -3.89% | 2,184 |
| Nov 5, 2026 | 9.22 | 9.47 | 9.22 | 9.37 | 9.36 | -1.22% | 3,594 |
| Nov 2, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 4.75% | 373 |
| Oct 30, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.00% | 224 |
| Oct 29, 2026 | 9.14 | 9.37 | 9.14 | 9.24 | 9.24 | -0.05% | 1,315 |
| Oct 26, 2026 | 9.29 | 9.29 | 9.24 | 9.24 | 9.24 | -0.47% | 1,422 |
| Oct 23, 2026 | 9.20 | 9.28 | 9.20 | 9.28 | 9.28 | -1.39% | 446 |
| Oct 22, 2026 | 9.31 | 9.42 | 9.31 | 9.42 | 9.42 | -2.69% | 1,065 |
| Oct 20, 2026 | 9.83 | 9.83 | 9.68 | 9.68 | 9.68 | - | 651 |
| Oct 19, 2026 | 9.68 | 9.68 | 9.57 | 9.68 | 9.68 | 0.30% | 1,034 |
| Oct 15, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.79% | 159 |
| Oct 13, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.62% | 540 |
| Oct 12, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -3.70% | 344 |
| Oct 9, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 5.76% | 597 |
| Oct 8, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -5.17% | 300 |
| Oct 2, 2026 | 10.32 | 10.32 | 9.97 | 9.97 | 9.97 | -1.77% | 554 |
| Sep 25, 2026 | 10.56 | 10.56 | 10.15 | 10.15 | 10.15 | -1.26% | 556 |
| Sep 24, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1.78% | 198 |
| Sep 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -4.91% | 144 |
| Sep 17, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.96% | 164 |
| Sep 16, 2026 | 10.38 | 10.42 | 10.38 | 10.42 | 10.42 | 4.18% | 536 |
| Sep 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | 342 |
| Sep 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | 330 |
| Sep 8, 2026 | 10.66 | 10.66 | 10.30 | 10.30 | 10.30 | 1.18% | 2,383 |
| Sep 1, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -2.91% | 742 |
| Aug 28, 2026 | 10.51 | 10.51 | 10.49 | 10.49 | 10.49 | -1.45% | 3,689 |
| Aug 26, 2026 | 10.55 | 10.64 | 10.53 | 10.64 | 10.64 | 4.21% | 1,997 |
| Aug 25, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1.49% | 437 |
| Aug 20, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -2.90% | 119 |
| Aug 19, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.78% | 123 |
| Aug 18, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.59% | 264 |
| Aug 17, 2026 | 9.96 | 10.22 | 9.96 | 10.22 | 10.22 | -5.63% | 2,061 |
| Aug 12, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 3.64% | 281 |
| Aug 7, 2026 | 10.45 | 10.46 | 10.45 | 10.45 | 10.45 | -1.97% | 9,203 |
| Aug 6, 2026 | 10.94 | 10.94 | 10.66 | 10.66 | 10.66 | -2.47% | 476 |
| Aug 5, 2026 | 10.98 | 10.98 | 10.93 | 10.93 | 10.93 | -1.81% | 10,271 |
| Aug 4, 2026 | 11.01 | 11.21 | 11.00 | 11.13 | 11.13 | 4.72% | 5,799 |
| Aug 3, 2026 | 10.89 | 10.89 | 10.38 | 10.63 | 10.63 | 0.19% | 809 |
| Jul 31, 2026 | 10.47 | 10.61 | 10.47 | 10.61 | 10.61 | 6.53% | 472 |
| Jul 27, 2026 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 3.75% | 935 |
| Jul 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.89% | 1,211 |
| Jul 23, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -2.25% | 260 |
| Jul 20, 2026 | 10.08 | 10.08 | 10.01 | 10.01 | 10.01 | 2.25% | 894 |
| Jul 13, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.41% | 214 |
| Jul 10, 2026 | 9.83 | 10.11 | 9.83 | 9.83 | 9.83 | 1.15% | 1,825 |
| Jul 6, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.72 | 4.70% | 413 |
| Jul 2, 2026 | 9.40 | 9.40 | 9.37 | 9.37 | 9.28 | 1.41% | 397 |