Austriacard Holdings AG (VIE:ACAG)
Austria · Delayed Price · Currency is EUR 5.73
-0.09 (-1.55%)
At close: Aug 20, 2025, 5:30 PM CET
Austriacard Holdings AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | - | - | - |
| Aug 21, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | - | - | - |
| Aug 20, 2025 | 5.82 | 5.82 | 5.73 | 5.73 | - | -1.55% | 2,175 |
| Aug 19, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | - | - | - |
| Aug 18, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | - | - | 200 |
| Aug 15, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | - | - | - |
| Aug 14, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | - | - | 790 |
| Aug 13, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | - | - | 1,950 |
| Aug 12, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | - | 0.87% | 10 |
| Aug 11, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | - | 1.23% | 1 |
| Aug 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | -1.55% | 800 |
| Aug 7, 2025 | 5.70 | 5.79 | 5.65 | 5.79 | - | 2.84% | 1,320 |
| Aug 6, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | - | 0.54% | 550 |
| Aug 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Aug 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | -0.88% | 600 |
| Aug 1, 2025 | 5.62 | 5.65 | 5.62 | 5.65 | - | 1.25% | 1,869 |
| Jul 31, 2025 | 5.49 | 5.60 | 5.49 | 5.58 | - | 2.76% | 5,009 |
| Jul 30, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | - | 1.31% | 3,180 |
| Jul 29, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | - | - | - |
| Jul 28, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | - | - | - |
| Jul 25, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | - | - | - |
| Jul 24, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | - | - | - |
| Jul 23, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | - | -3.94% | 1 |
| Jul 22, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | - | - | - |
| Jul 21, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | - | 0.72% | 2,000 |
| Jul 18, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | - | 0.36% | 7,446 |
| Jul 17, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | - | - | 200 |
| Jul 16, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | - | 0.18% | 101 |
| Jul 15, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | - | - | 200 |
| Jul 14, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | - | 1.29% | 210 |
| Jul 11, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | - | - | - |
| Jul 10, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | - | - | - |
| Jul 9, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | - | -0.18% | 600 |
| Jul 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | - | - |
| Jul 7, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | - | - |
| Jul 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | 0.18% | 540 |
| Jul 3, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | - | 0.74% | 262 |
| Jul 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | 0.93% | 30 |
| Jul 1, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | - | - |
| Jun 30, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | - | - |
| Jun 27, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | - | - |
| Jun 26, 2025 | 5.37 | 5.37 | 5.35 | 5.35 | - | 0.19% | 545 |
| Jun 25, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | - | -0.56% | 100 |
| Jun 24, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | - | - | - |
| Jun 23, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | - | - | - |
| Jun 20, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | - | - | - |
| Jun 19, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | - | - | - |
| Jun 18, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | - | -0.37% | 5 |
| Jun 17, 2025 | 5.25 | 5.39 | 5.25 | 5.39 | - | 0.37% | 120 |
| Jun 16, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | - | 3.07% | 500 |