Austriacard Holdings AG (VIE:ACAG)
Austria · Delayed Price · Currency is EUR 5.50
0.00 (0.00%)
At close: Oct 1, 2025
Austriacard Holdings AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | 200 |
| Jul 16, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.18% | 101 |
| Jul 15, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 200 |
| Jul 14, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1.29% | 210 |
| Jul 9, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.18% | 600 |
| Jul 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.18% | 540 |
| Jul 3, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.74% | 262 |
| Jul 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 30 |
| Jun 26, 2025 | 5.37 | 5.37 | 5.35 | 5.35 | 5.24 | 0.19% | 545 |
| Jun 25, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.23 | -0.56% | 100 |
| Jun 18, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.26 | -0.37% | 5 |
| Jun 17, 2025 | 5.25 | 5.39 | 5.25 | 5.39 | 5.28 | 0.37% | 120 |
| Jun 16, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.26 | 3.07% | 500 |
| Jun 13, 2025 | 5.23 | 5.23 | 5.21 | 5.21 | 5.10 | -0.38% | 1,595 |
| Jun 11, 2025 | 5.30 | 5.37 | 5.19 | 5.23 | 5.12 | -2.06% | 2,872 |
| Jun 10, 2025 | 5.31 | 5.34 | 5.31 | 5.34 | 5.23 | 0.56% | 1,950 |
| Jun 9, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.20 | 0.19% | 50 |
| Jun 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.19 | -0.93% | 1,100 |
| Jun 4, 2025 | 5.40 | 5.42 | 5.35 | 5.35 | 5.24 | -0.56% | 1,589 |
| Jun 3, 2025 | 5.42 | 5.42 | 5.38 | 5.38 | 5.27 | -0.74% | 7,400 |