Gurktaler Aktiengesellschaft (VIE:GAGS)
Austria · Delayed Price · Currency is EUR 15.50
-0.50 (-3.13%)
Dec 4, 2025, 5:53 PM CET
VIE:GAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.23 | -2.70% | 110 |
| Aug 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 17.71 | 2.78% | 70 |
| Aug 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.23 | -2.70% | 40 |
| Aug 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 17.71 | 2.78% | 200 |
| Aug 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.23 | -2.70% | 118 |
| Aug 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 17.71 | - | 1 |
| Aug 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 17.71 | - | 30 |
| Aug 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 17.71 | 2.78% | 1 |
| Aug 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.23 | 11.11% | 96 |
| Aug 1, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.51 | 0.62% | 1,000 |
| Jul 31, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.41 | 0.63% | 300 |
| Jul 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.31 | - | 50 |
| Jul 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.31 | - | 40 |
| Jul 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.31 | -5.88% | 111 |
| Jul 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.27 | -5.56% | 160 |
| Jul 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.23 | - | 1,015 |
| Jul 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.23 | 2.27% | 200 |
| Jul 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 16.85 | 3.53% | 200 |
| Jul 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.27 | -15.00% | 50 |
| Jun 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.14 | -13.04% | 28 |
| Jun 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.01 | 52.32% | 500 |
| Jun 12, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.45 | -28.10% | 10 |
| Jun 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.10 | 39.07% | 65 |
| Jun 6, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.45 | - | 2 |
| Jun 5, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.45 | -36.55% | 40 |
| Jun 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 22.78 | 58.67% | 59 |