Voestalpine AG (VLPNY)
OTCMKTS · Delayed Price · Currency is USD
10.01
0.00 (0.00%)
At close: Jul 20, 2026
VLPNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 9.31 | 9.31 | 9.24 | 9.24 | 9.15 | -0.99% | 306 |
| Jun 26, 2026 | 9.74 | 9.74 | 9.33 | 9.33 | 9.25 | -2.58% | 1,948 |
| Jun 25, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.49 | -1.24% | 926 |
| Jun 24, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | -8.49% | 269 |
| Jun 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | 3.11% | 370 |
| Jun 11, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.18 | -1.25% | 140 |
| Jun 9, 2026 | 10.45 | 10.45 | 10.41 | 10.41 | 10.31 | -0.95% | 483 |
| Jun 8, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.41 | -0.05% | 820 |
| Jun 3, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.42 | -1.31% | 674 |
| Jun 1, 2026 | 10.70 | 10.70 | 10.66 | 10.66 | 10.56 | -3.22% | 612 |
| May 29, 2026 | 11.45 | 11.45 | 10.99 | 11.01 | 10.91 | -3.76% | 323,822 |
| May 28, 2026 | 11.32 | 11.44 | 10.83 | 11.44 | 11.33 | 0.88% | 8,497 |
| May 27, 2026 | 11.06 | 11.35 | 11.04 | 11.34 | 11.23 | 3.47% | 2,074 |
| May 26, 2026 | 10.98 | 10.98 | 10.94 | 10.96 | 10.86 | 3.10% | 1,323 |
| May 22, 2026 | 10.59 | 10.63 | 10.59 | 10.63 | 10.53 | 2.02% | 1,467 |
| May 21, 2026 | 10.41 | 10.58 | 10.33 | 10.42 | 10.32 | 0.77% | 1,799 |
| May 20, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.24 | 0.78% | 1,438 |
| May 19, 2026 | 10.35 | 10.35 | 10.25 | 10.26 | 10.16 | -0.92% | 4,482 |
| May 18, 2026 | 10.30 | 10.57 | 10.30 | 10.36 | 10.26 | 1.57% | 11,624 |
| May 15, 2026 | 10.17 | 10.60 | 10.17 | 10.20 | 10.10 | -7.23% | 1,781 |
| May 14, 2026 | 10.86 | 10.99 | 10.52 | 10.99 | 10.89 | 5.67% | 1,589 |
| May 13, 2026 | 10.38 | 10.40 | 10.37 | 10.40 | 10.30 | 1.32% | 1,326 |
| May 12, 2026 | 10.25 | 10.57 | 10.25 | 10.27 | 10.17 | -5.74% | 1,597 |
| May 11, 2026 | 10.15 | 10.90 | 10.15 | 10.89 | 10.79 | 4.16% | 2,088 |
| May 8, 2026 | 10.45 | 10.81 | 10.42 | 10.46 | 10.36 | -1.18% | 1,541 |
| May 7, 2026 | 10.50 | 10.90 | 10.50 | 10.58 | 10.48 | -0.80% | 2,416 |
| May 6, 2026 | 10.60 | 11.07 | 10.60 | 10.67 | 10.57 | 6.65% | 1,847 |
| May 5, 2026 | 9.98 | 10.44 | 9.98 | 10.00 | 9.91 | -0.50% | 2,463 |
| May 4, 2026 | 9.81 | 10.07 | 9.50 | 10.05 | 9.96 | -2.19% | 18,730 |
| May 1, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.18 | 2.04% | 1,563 |
| Apr 30, 2026 | 10.02 | 10.07 | 10.02 | 10.07 | 9.98 | -3.36% | 865 |
| Apr 29, 2026 | 10.29 | 10.42 | 9.95 | 10.42 | 10.32 | 7.09% | 2,576 |
| Apr 28, 2026 | 9.20 | 9.85 | 9.20 | 9.73 | 9.64 | -0.56% | 3,989 |
| Apr 27, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.69 | 1.29% | 1,716 |
| Apr 24, 2026 | 9.95 | 9.95 | 9.66 | 9.66 | 9.57 | -2.82% | 1,728 |
| Apr 23, 2026 | 9.93 | 9.94 | 9.92 | 9.94 | 9.85 | -0.10% | 1,337 |
| Apr 22, 2026 | 9.95 | 9.96 | 9.95 | 9.95 | 9.86 | 0.40% | 1,474 |
| Apr 21, 2026 | 10.14 | 10.20 | 9.88 | 9.91 | 9.82 | -4.16% | 1,847 |
| Apr 20, 2026 | 9.84 | 10.34 | 9.84 | 10.34 | 10.24 | -0.58% | 12,181 |
| Apr 17, 2026 | 10.45 | 10.58 | 10.08 | 10.40 | 10.30 | 5.16% | 3,129 |
| Apr 16, 2026 | 9.95 | 9.98 | 9.83 | 9.89 | 9.80 | 1.33% | 2,360 |
| Apr 15, 2026 | 9.74 | 10.09 | 9.73 | 9.76 | 9.67 | -2.50% | 2,161 |
| Apr 14, 2026 | 10.10 | 10.10 | 9.96 | 10.01 | 9.92 | 2.09% | 808 |
| Apr 13, 2026 | 9.77 | 9.81 | 9.77 | 9.81 | 9.71 | -1.01% | 2,226 |
| Apr 10, 2026 | 9.87 | 10.30 | 9.70 | 9.91 | 9.81 | -1.44% | 1,928 |
| Apr 9, 2026 | 9.72 | 10.05 | 9.56 | 10.05 | 9.96 | 2.60% | 2,007 |