Gurktaler Aktiengesellschaft (VIE:GAGS)
Austria · Delayed Price · Currency is EUR 15.50
+0.30 (1.97%)
Oct 22, 2025, 7:51 AM CET
VIE:GAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| 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 16, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Oct 15, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Oct 14, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| 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% | 200 |
| Oct 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 40.00% | 2,000 |
| Oct 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| 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% | 200 |
| 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 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.10 | - | - |
| Sep 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.10 | - | - |
| Sep 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.10 | - | - |
| Sep 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.10 | 16.67% | 500 |
| Sep 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.23 | - | - |
| Sep 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.23 | - | - |
| Sep 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.23 | - | - |
| Sep 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.23 | - | - |
| Sep 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.23 | - | - |
| Sep 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.23 | - | - |
| Sep 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.23 | - | - |
| Sep 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.23 | -21.74% | 400 |
| Sep 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.01 | - | - |
| 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 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.23 | - | - |
| Aug 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.23 | - | - |
| 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 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 17.71 | - | - |
| Aug 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 17.71 | - | 1 |
| Aug 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 17.71 | - | - |
| Aug 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 17.71 | - | 30 |