Austriacard Holdings AG (VIE:ACAG)
Austria · Delayed Price · Currency is EUR 5.36
0.00 (0.00%)
Last updated: Jul 25, 2025
Austriacard Holdings AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 5.23 | 5.23 | 5.21 | 5.21 | - | -0.38% | 1,595 |
| Jun 12, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | - | - | - |
| Jun 11, 2025 | 5.30 | 5.37 | 5.19 | 5.23 | - | -2.06% | 2,872 |
| Jun 10, 2025 | 5.31 | 5.34 | 5.31 | 5.34 | - | 0.56% | 1,950 |
| Jun 9, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | - | 0.19% | 50 |
| Jun 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | - | - |
| Jun 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | -0.93% | 1,100 |
| Jun 4, 2025 | 5.40 | 5.42 | 5.35 | 5.35 | - | -0.56% | 1,589 |
| Jun 3, 2025 | 5.42 | 5.42 | 5.38 | 5.38 | - | -0.74% | 7,400 |
| Jun 2, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | - | 1.12% | 110 |
| May 30, 2025 | 5.40 | 5.40 | 5.36 | 5.36 | - | -0.74% | 1,938 |
| May 29, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | - | -0.55% | 6,155 |
| May 28, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | - | -1.63% | 1 |
| May 27, 2025 | 5.55 | 5.60 | 5.52 | 5.52 | - | -2.65% | 901 |
| May 26, 2025 | 5.67 | 5.67 | 5.56 | 5.67 | - | 0.89% | 3,162 |