Gurktaler Aktiengesellschaft (VIE:GAGS)
Austria · Delayed Price · Currency is EUR 17.00
-0.80 (-4.49%)
At close: Feb 27, 2026
VIE:GAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -4.49% | 168 |
| Feb 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | 150 |
| Feb 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 8.48% | 125 |
| Feb 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.48% | 150 |
| Feb 12, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | 20 |
| Feb 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -5.71% | 150 |
| Feb 5, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | 30 |
| Feb 3, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | 50 |
| Jan 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 10.43% | 150 |
| Jan 22, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | 20 |
| Jan 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | 90 |
| Jan 14, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -11.11% | 80 |
| Jan 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 199 |
| Jan 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 10 |
| Jan 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 4 |
| Jan 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | 40 |
| Dec 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 108 |
| Dec 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 40 |
| Dec 9, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | 30 |
| Dec 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | 42 |
| Dec 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | 50 |
| Dec 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 10 |
| Nov 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | 80 |
| Nov 19, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 80 |
| Nov 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | 394 |
| Nov 14, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | 80 |
| Nov 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 250 |
| Oct 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 50 |
| Oct 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | 40 |
| Oct 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | 194 |
| Oct 13, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 70 |
| Oct 10, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -28.10% | 100 |
| Oct 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 40.00% | 100 |
| Sep 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 2,000 |
| Sep 29, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -28.10% | 100 |
| Sep 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 16.67% | 100 |
| Sep 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -14.29% | 10 |
| Sep 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1 |
| Sep 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.10 | 16.67% | 500 |
| Sep 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.23 | -21.74% | 400 |
| Sep 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.01 | 27.78% | 500 |
| Sep 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.23 | - | 55 |
| Aug 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.23 | - | 20 |