Austriacard Holdings AG (VIE:ACAG)
Austria · Delayed Price · Currency is EUR 5.25
+0.32 (6.38%)
At close: Nov 14, 2025
Austriacard Holdings AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 6.38% | 750 |
| Nov 12, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.50% | 400 |
| Nov 11, 2025 | 4.90 | 5.10 | 4.90 | 5.01 | 5.01 | 5.47% | 3,300 |
| Nov 10, 2025 | 4.72 | 4.75 | 4.59 | 4.75 | 4.75 | 0.53% | 806 |
| Nov 5, 2025 | 4.83 | 4.83 | 4.73 | 4.73 | 4.73 | -4.45% | 3,625 |
| Nov 4, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.40% | 1,000 |
| Oct 31, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.43% | 1,540 |
| Oct 30, 2025 | 5.06 | 5.06 | 4.90 | 4.90 | 4.90 | -2.10% | 1,017 |
| Oct 28, 2025 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | -1.57% | 550 |
| Oct 24, 2025 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | -0.78% | 200 |
| Oct 21, 2025 | 5.00 | 5.12 | 5.00 | 5.12 | 5.12 | - | 2,150 |
| Oct 20, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 19 |
| Oct 16, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 400 |
| Oct 15, 2025 | 5.06 | 5.12 | 5.00 | 5.12 | 5.12 | 0.20% | 7,757 |
| Oct 14, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.79% | 1,000 |
| Oct 13, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.17% | 100 |
| Oct 10, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.39% | 40 |
| Oct 9, 2025 | 5.02 | 5.11 | 5.02 | 5.11 | 5.11 | 0.99% | 1,996 |
| Oct 7, 2025 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -0.78% | 950 |
| Oct 6, 2025 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | - | 635 |
| Oct 3, 2025 | 5.16 | 5.18 | 5.10 | 5.10 | 5.10 | -7.27% | 4,020 |
| Sep 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | 2,000 |
| Sep 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.34% | 500 |
| Sep 19, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.38% | 1,000 |
| Sep 15, 2025 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 0.39% | 1,100 |
| Sep 12, 2025 | 5.30 | 5.30 | 5.19 | 5.19 | 5.19 | -1.70% | 4,495 |
| Sep 11, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.38% | 100 |
| Sep 8, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 70 |
| Sep 5, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -2.59% | 1 |
| Sep 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 200 |
| Sep 1, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.66% | 88 |
| Aug 29, 2025 | 5.35 | 5.45 | 5.26 | 5.26 | 5.26 | -3.13% | 2,130 |
| Aug 28, 2025 | 5.79 | 5.79 | 5.43 | 5.43 | 5.43 | -6.54% | 4,194 |
| Aug 26, 2025 | 5.73 | 5.81 | 5.73 | 5.81 | 5.81 | 1.40% | 501 |
| Aug 20, 2025 | 5.82 | 5.82 | 5.73 | 5.73 | 5.73 | -1.55% | 2,175 |
| Aug 18, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 200 |
| Aug 14, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 790 |
| Aug 13, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 1,950 |
| Aug 12, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.87% | 10 |
| Aug 11, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1.23% | 1 |
| Aug 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.55% | 800 |
| Aug 7, 2025 | 5.70 | 5.79 | 5.65 | 5.79 | 5.79 | 2.84% | 1,320 |
| Aug 6, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.54% | 550 |
| Aug 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 600 |
| Aug 1, 2025 | 5.62 | 5.65 | 5.62 | 5.65 | 5.65 | 1.25% | 1,869 |
| Jul 31, 2025 | 5.49 | 5.60 | 5.49 | 5.58 | 5.58 | 2.76% | 5,009 |
| Jul 30, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1.31% | 3,180 |
| Jul 23, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -3.94% | 1 |
| Jul 21, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.72% | 2,000 |
| Jul 18, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.36% | 7,446 |