Hutter & Schrantz Stahlbau AG (VIE:HST)
Austria · Delayed Price · Currency is EUR 27.00
0.00 (0.00%)
At close: Sep 11, 2025
VIE:HST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | - | - |
| Sep 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | - | - |
| Sep 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | - | - |
| Sep 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1.50% | 25 |
| Sep 5, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | - | - |
| Sep 4, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | - | - |
| Sep 3, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | - | - |
| Sep 2, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | - | - |
| Sep 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | -1.48% | 158 |
| Aug 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | - | - |
| Aug 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | - | - |
| Aug 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | - | - |
| Aug 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | - | - |
| Aug 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | - | - |
| Aug 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | -1.46% | 39 |
| Aug 21, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | 1.48% | 190 |
| Aug 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | -2.17% | 516 |
| Aug 19, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | - |
| Aug 18, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | - |
| Aug 15, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | - |
| Aug 14, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | - |
| Aug 13, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | - |
| Aug 12, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | - |
| Aug 11, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | - |
| Aug 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | - |
| Aug 7, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | - |
| Aug 6, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | 295 |
| Aug 5, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | - |
| Aug 4, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | -1.43% | 70 |
| Aug 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | - | 17 |
| Jul 31, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | 10.24% | 99 |
| Jul 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | 4.96% | 393 |
| Jul 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | - | - |
| Jul 28, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | - | - |
| Jul 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | 10.00% | 416 |
| Jul 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | 4.76% | 101 |
| Jul 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | - |
| Jul 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | - |
| Jul 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | - |
| Jul 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | - |
| Jul 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | - |
| Jul 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2.94% | 95 |
| Jul 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | - |
| Jul 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | - |
| Jul 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | - |
| Jul 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | - |
| Jul 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | - |
| Jul 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | - |
| Jul 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | 0.99% | 607 |
| Jul 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | - | - |