Austriacard Holdings AG (VIE:ACAG)
Austria · Delayed Price · Currency is EUR 7.05
+0.26 (3.83%)
At close: Mar 23, 2026
VIE:ACAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 6.79 | 7.05 | 6.64 | 7.05 | 7.05 | 3.83% | 1,864 |
| Mar 20, 2026 | 7.12 | 7.12 | 6.79 | 6.79 | 6.79 | -3.00% | 2,166 |
| Mar 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.98% | 1,000 |
| Mar 17, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -1.35% | 671 |
| Mar 16, 2026 | 7.17 | 7.39 | 7.07 | 7.39 | 7.39 | 2.78% | 6,170 |
| Mar 13, 2026 | 7.18 | 7.19 | 7.18 | 7.19 | 7.19 | 0.14% | 2,860 |
| Mar 12, 2026 | 7.07 | 7.18 | 7.00 | 7.18 | 7.18 | -0.14% | 3,800 |
| Mar 11, 2026 | 7.05 | 7.19 | 7.05 | 7.19 | 7.19 | 3.45% | 1,580 |
| Mar 10, 2026 | 6.73 | 6.95 | 6.73 | 6.95 | 6.95 | 7.59% | 3,455 |
| Mar 9, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -3.44% | 1,013 |
| Mar 5, 2026 | 6.65 | 6.79 | 6.65 | 6.69 | 6.69 | 2.76% | 1,513 |
| Mar 4, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1.72% | 1,000 |
| Mar 3, 2026 | 6.97 | 6.97 | 6.40 | 6.40 | 6.40 | -7.11% | 2,044 |
| Mar 2, 2026 | 7.22 | 7.22 | 6.89 | 6.89 | 6.89 | -6.89% | 4,070 |
| Feb 26, 2026 | 7.41 | 7.41 | 7.40 | 7.40 | 7.40 | -2.50% | 1,078 |
| Feb 25, 2026 | 7.64 | 7.64 | 7.59 | 7.59 | 7.59 | -0.39% | 578 |
| Feb 19, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.93% | 99 |
| Feb 18, 2026 | 7.49 | 7.55 | 7.49 | 7.55 | 7.55 | 0.53% | 1,450 |
| Feb 17, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -2.47% | 1,500 |
| Feb 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.52% | 1,200 |
| Feb 13, 2026 | 7.84 | 7.84 | 7.74 | 7.74 | 7.74 | -1.65% | 1,354 |
| Feb 12, 2026 | 7.76 | 8.04 | 7.76 | 7.87 | 7.87 | 1.03% | 5,304 |
| Feb 11, 2026 | 7.45 | 7.92 | 7.45 | 7.79 | 7.79 | 8.04% | 8,714 |
| Feb 6, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -2.57% | 1,000 |
| Feb 5, 2026 | 7.47 | 7.47 | 7.40 | 7.40 | 7.40 | -1.20% | 562 |
| Feb 4, 2026 | 7.49 | 7.49 | 7.47 | 7.49 | 7.49 | 0.27% | 2,020 |
| Feb 3, 2026 | 7.66 | 7.70 | 7.47 | 7.47 | 7.47 | -1.84% | 2,115 |
| Feb 2, 2026 | 7.23 | 7.61 | 7.23 | 7.61 | 7.61 | 3.96% | 1,191 |
| Jan 30, 2026 | 7.31 | 7.44 | 6.80 | 7.32 | 7.32 | -2.01% | 20,475 |
| Jan 29, 2026 | 7.03 | 7.47 | 7.03 | 7.47 | 7.47 | 6.71% | 9,170 |
| Jan 28, 2026 | 6.48 | 7.08 | 6.48 | 7.00 | 7.00 | 9.03% | 9,711 |
| Jan 27, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.58% | 300 |
| Jan 26, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 3.61% | 2,430 |
| Jan 21, 2026 | 6.21 | 6.21 | 6.10 | 6.10 | 6.10 | -3.17% | 350 |
| Jan 20, 2026 | 6.37 | 6.38 | 6.30 | 6.30 | 6.30 | -1.87% | 1,150 |
| Jan 19, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -3.60% | 425 |
| Jan 16, 2026 | 6.48 | 6.98 | 6.48 | 6.66 | 6.66 | 5.21% | 15,026 |
| Jan 14, 2026 | 6.30 | 6.33 | 6.30 | 6.33 | 6.33 | 2.26% | 1,873 |
| Jan 12, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.16% | 2,000 |
| Jan 9, 2026 | 6.27 | 6.27 | 6.20 | 6.20 | 6.20 | -1.12% | 3,177 |
| Jan 8, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 850 |
| Jan 6, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 45 |
| Jan 5, 2026 | 6.29 | 6.30 | 6.17 | 6.27 | 6.27 | -0.63% | 12,028 |
| Jan 2, 2026 | 5.88 | 6.33 | 5.88 | 6.31 | 6.31 | 9.55% | 3,498 |
| Dec 29, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.52% | 500 |
| Dec 22, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.55% | 400 |
| Dec 19, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.34% | 950 |
| Dec 17, 2025 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | 0.35% | 1,995 |
| Dec 16, 2025 | 5.58 | 5.82 | 5.58 | 5.78 | 5.78 | 3.58% | 11,774 |
| Dec 15, 2025 | 5.51 | 5.58 | 5.51 | 5.58 | 5.58 | 2.39% | 2,092 |