Austriacard Holdings AG (VIE:ACAG)
Austria · Delayed Price · Currency is EUR 9.90
-0.01 (-0.10%)
Last updated: Jun 2, 2026, 12:23 PM CET
VIE:ACAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9.91 | 9.93 | 9.91 | 9.91 | 9.91 | 0.10% | 1,438 |
| May 29, 2026 | 9.67 | 9.90 | 9.67 | 9.90 | 9.90 | -0.10% | 2,813 |
| May 28, 2026 | 9.86 | 9.91 | 9.86 | 9.91 | 9.91 | 1.54% | 1,165 |
| May 27, 2026 | 9.71 | 9.76 | 9.71 | 9.76 | 9.76 | 0.93% | 2,063 |
| May 26, 2026 | 9.60 | 10.18 | 9.60 | 9.67 | 9.67 | 1.79% | 102,007 |
| May 25, 2026 | 9.58 | 9.58 | 9.50 | 9.50 | 9.50 | -0.84% | 3,927 |
| May 22, 2026 | 9.60 | 9.60 | 9.58 | 9.58 | 9.58 | -0.10% | 924 |
| May 21, 2026 | 9.82 | 9.82 | 9.59 | 9.59 | 9.59 | -2.14% | 2,152 |
| May 20, 2026 | 9.59 | 9.80 | 9.59 | 9.80 | 9.80 | 2.51% | 995 |
| May 19, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.31% | 101 |
| May 18, 2026 | 9.76 | 9.98 | 9.56 | 9.59 | 9.59 | - | 4,765 |
| May 15, 2026 | 9.80 | 9.80 | 9.59 | 9.59 | 9.59 | - | 1,658 |
| May 14, 2026 | 9.48 | 9.80 | 9.48 | 9.59 | 9.59 | 18.69% | 5,100 |
| May 12, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.49% | 10 |
| May 11, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.12% | 6 |
| May 8, 2026 | 8.43 | 8.43 | 8.13 | 8.13 | 8.13 | -0.25% | 657 |
| May 7, 2026 | 8.26 | 8.26 | 8.15 | 8.15 | 8.15 | 0.25% | 1,001 |
| May 6, 2026 | 8.12 | 8.31 | 8.12 | 8.13 | 8.13 | 1.88% | 3,727 |
| Apr 29, 2026 | 8.08 | 8.08 | 7.98 | 7.98 | 7.98 | - | 26 |
| Apr 28, 2026 | 8.10 | 8.37 | 7.98 | 7.98 | 7.98 | -0.99% | 4,657 |
| Apr 27, 2026 | 7.69 | 8.06 | 7.69 | 8.06 | 8.06 | 7.61% | 6,921 |
| Apr 24, 2026 | 7.59 | 7.59 | 7.41 | 7.49 | 7.49 | -1.32% | 2,652 |
| Apr 23, 2026 | 7.60 | 7.60 | 7.45 | 7.59 | 7.59 | 8.12% | 6,509 |
| Apr 17, 2026 | 7.07 | 7.07 | 6.82 | 7.02 | 7.02 | 1.59% | 1,637 |
| Apr 14, 2026 | 6.75 | 6.97 | 6.75 | 6.91 | 6.91 | 3.44% | 1,503 |
| Apr 13, 2026 | 6.71 | 6.71 | 6.68 | 6.68 | 6.68 | -1.18% | 1,036 |
| Apr 8, 2026 | 6.89 | 6.94 | 6.76 | 6.76 | 6.76 | 1.35% | 513 |
| Apr 7, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -5.39% | 1,827 |
| 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 |