Gurktaler Aktiengesellschaft (VIE:GAGS)
Austria · Delayed Price · Currency is EUR 18.00
-5.00 (-21.74%)
Sep 8, 2025, 7:54 AM CET
VIE:GAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -21.74% | 400 |
| Sep 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 27.78% | 500 |
| Sep 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 55 |
| Aug 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 20 |
| Aug 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | 110 |
| Aug 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | 70 |
| Aug 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | 40 |
| Aug 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | 200 |
| Aug 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | 118 |
| Aug 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Aug 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1 |
| Aug 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Aug 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 30 |
| Aug 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | 1 |
| Aug 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 11.11% | 96 |
| Aug 8, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Aug 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Aug 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Aug 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Aug 4, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Aug 1, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | 1,000 |
| Jul 31, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | 300 |
| Jul 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 50 |
| Jul 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 40 |
| Jul 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 111 |
| Jul 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 160 |
| Jul 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,015 |
| Jul 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | 200 |
| Jul 11, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jul 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jul 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 3.53% | 200 |
| Jul 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -15.00% | 50 |
| Jul 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |