Austriacard Holdings AG (VIE:ACAG)
Austria · Delayed Price · Currency is EUR 5.28
+0.02 (0.38%)
At close: Sep 11, 2025
Austriacard Holdings AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.30 | 5.30 | 5.19 | 5.19 | - | -1.70% | 4,495 |
| Sep 11, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | - | 0.38% | 100 |
| Sep 10, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | - | - | - |
| Sep 9, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | - | - | - |
| Sep 8, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | - | - | 70 |
| Sep 5, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | - | -2.59% | 1 |
| Sep 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | - | - |
| Sep 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | - | 200 |
| Sep 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | - | - |
| Sep 1, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | 2.66% | 88 |
| Aug 29, 2025 | 5.35 | 5.45 | 5.26 | 5.26 | - | -3.13% | 2,130 |
| Aug 28, 2025 | 5.79 | 5.79 | 5.43 | 5.43 | - | -6.54% | 4,194 |
| Aug 27, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | - | - | - |
| Aug 26, 2025 | 5.73 | 5.81 | 5.73 | 5.81 | - | 1.40% | 501 |
| Aug 25, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | - | - | - |
| 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 | - | - | - |