Austriacard Holdings AG (VIE:ACAG)
Austria · Delayed Price · Currency is EUR 9.85
-0.05 (-0.51%)
Last updated: Sep 1, 2026, 9:04 AM CET
VIE:ACAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | 11 |
| Aug 31, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 42 |
| Aug 28, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 2.04% | 406 |
| Aug 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 487 |
| Aug 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.72% | 13 |
| Aug 19, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.71% | 500 |
| Aug 17, 2026 | 9.73 | 9.80 | 9.73 | 9.80 | 9.80 | - | 295 |
| Aug 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.21% | 306 |
| Aug 10, 2026 | 9.71 | 9.92 | 9.71 | 9.92 | 9.92 | 3.33% | 300 |
| Aug 6, 2026 | 9.66 | 9.66 | 9.60 | 9.60 | 9.60 | -2.64% | 1,812 |
| Aug 5, 2026 | 9.80 | 9.86 | 9.80 | 9.86 | 9.86 | 1.65% | 1,283 |
| Aug 4, 2026 | 9.70 | 9.70 | 9.63 | 9.70 | 9.70 | 1.36% | 614 |
| Jul 29, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.31% | 152 |
| Jul 27, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 200 |
| Jul 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.94% | 503 |
| Jul 17, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 2.30% | 30 |
| Jul 16, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.31% | 2 |
| Jul 15, 2026 | 9.61 | 9.61 | 9.60 | 9.60 | 9.60 | -0.10% | 91 |
| Jul 14, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.42% | 3 |
| Jul 13, 2026 | 9.56 | 9.79 | 9.56 | 9.57 | 9.57 | -2.25% | 805 |
| Jul 10, 2026 | 9.56 | 9.79 | 9.56 | 9.79 | 9.79 | 0.20% | 350 |
| Jul 8, 2026 | 9.54 | 9.77 | 9.54 | 9.77 | 9.77 | - | 2,661 |
| Jul 7, 2026 | 9.55 | 9.77 | 9.55 | 9.77 | 9.77 | 2.41% | 103 |
| Jul 3, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | 100 |
| Jul 2, 2026 | 9.77 | 9.77 | 9.54 | 9.54 | 9.54 | -0.10% | 101 |
| Jul 1, 2026 | 9.55 | 9.77 | 9.55 | 9.55 | 9.55 | 0.10% | 909 |
| Jun 30, 2026 | 9.74 | 9.74 | 9.54 | 9.54 | 9.54 | -0.63% | 101 |
| Jun 29, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | 2.78% | 734 |
| Jun 26, 2026 | 9.60 | 9.60 | 9.43 | 9.44 | 9.34 | -2.68% | 1,901 |
| Jun 25, 2026 | 9.65 | 9.70 | 9.60 | 9.70 | 9.60 | 0.52% | 1,155 |
| Jun 23, 2026 | 9.65 | 9.65 | 9.31 | 9.65 | 9.55 | - | 7,060 |
| Jun 19, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.55 | - | 80 |
| Jun 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.55 | -2.53% | 2 |
| Jun 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | - | 500 |
| Jun 15, 2026 | 9.75 | 9.90 | 9.75 | 9.90 | 9.80 | 2.59% | 200 |
| Jun 12, 2026 | 9.86 | 9.86 | 9.65 | 9.65 | 9.55 | -2.13% | 130 |
| Jun 11, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.76 | - | 100 |
| Jun 10, 2026 | 9.85 | 9.86 | 9.85 | 9.86 | 9.76 | 2.39% | 126 |
| Jun 8, 2026 | 9.90 | 9.90 | 9.63 | 9.63 | 9.53 | -2.73% | 3,817 |
| Jun 5, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | - | 550 |
| Jun 3, 2026 | 9.93 | 9.93 | 9.90 | 9.90 | 9.80 | - | 224 |
| Jun 2, 2026 | 9.70 | 9.90 | 9.70 | 9.90 | 9.80 | -0.10% | 202 |
| Jun 1, 2026 | 9.91 | 9.93 | 9.91 | 9.91 | 9.81 | 0.10% | 1,438 |
| May 29, 2026 | 9.67 | 9.90 | 9.67 | 9.90 | 9.80 | -0.10% | 2,813 |
| May 28, 2026 | 9.86 | 9.91 | 9.86 | 9.91 | 9.81 | 1.54% | 1,165 |
| May 27, 2026 | 9.71 | 9.76 | 9.71 | 9.76 | 9.66 | 0.93% | 2,063 |
| May 26, 2026 | 9.60 | 10.18 | 9.60 | 9.67 | 9.57 | 1.79% | 102,007 |
| May 25, 2026 | 9.58 | 9.58 | 9.50 | 9.50 | 9.40 | -0.84% | 3,927 |
| May 22, 2026 | 9.60 | 9.60 | 9.58 | 9.58 | 9.48 | -0.10% | 924 |
| May 21, 2026 | 9.82 | 9.82 | 9.59 | 9.59 | 9.49 | -2.14% | 2,152 |