Austriacard Holdings AG (VIE:ACAG)
Austria · Delayed Price · Currency is EUR 9.60
-0.19 (-1.94%)
Last updated: Jul 20, 2026, 2:59 PM CET
VIE:ACAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 9.59 | 9.80 | 9.59 | 9.80 | 9.70 | 2.51% | 995 |
| May 19, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.46 | -0.31% | 101 |
| May 18, 2026 | 9.76 | 9.98 | 9.56 | 9.59 | 9.49 | - | 4,765 |
| May 15, 2026 | 9.80 | 9.80 | 9.59 | 9.59 | 9.49 | - | 1,658 |
| May 14, 2026 | 9.48 | 9.80 | 9.48 | 9.59 | 9.49 | 18.69% | 5,100 |
| May 12, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 7.99 | -0.49% | 10 |
| May 11, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.03 | -0.12% | 6 |
| May 8, 2026 | 8.43 | 8.43 | 8.13 | 8.13 | 8.04 | -0.25% | 657 |
| May 7, 2026 | 8.26 | 8.26 | 8.15 | 8.15 | 8.06 | 0.25% | 1,001 |
| May 6, 2026 | 8.12 | 8.31 | 8.12 | 8.13 | 8.04 | 1.88% | 3,727 |
| Apr 29, 2026 | 8.08 | 8.08 | 7.98 | 7.98 | 7.90 | - | 26 |
| Apr 28, 2026 | 8.10 | 8.37 | 7.98 | 7.98 | 7.90 | -0.99% | 4,657 |
| Apr 27, 2026 | 7.69 | 8.06 | 7.69 | 8.06 | 7.97 | 7.61% | 6,921 |
| Apr 24, 2026 | 7.59 | 7.59 | 7.41 | 7.49 | 7.41 | -1.32% | 2,652 |