Hutter & Schrantz Stahlbau AG (VIE:HST)
Austria · Delayed Price · Currency is EUR 27.60
-0.40 (-1.43%)
At close: Aug 4, 2025, 5:30 PM CET
VIE:HST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Jul 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | 4.12% | 12 |
| Jul 2, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | - | - |
| Jul 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | - | - |
| Jun 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | - | - |
| Jun 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | - | - |
| Jun 26, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | - | - |
| Jun 25, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | 0.52% | 541 |
| Jun 24, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | - | - |
| Jun 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | - | - |
| Jun 20, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | - | - |
| Jun 19, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | - | - |
| Jun 18, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | - | - |
| Jun 17, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | 4.32% | 35 |
| Jun 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | - | - |
| Jun 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | - | - |
| Jun 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | - | - |
| Jun 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | - | - |
| Jun 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | 3.35% | 541 |
| Jun 9, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | - | - |
| Jun 6, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | - | - |
| Jun 5, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | - | - |
| Jun 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | - | - |
| Jun 3, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | - | - |
| Jun 2, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | - | - |
| May 30, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | - | - |
| May 29, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | -3.24% | 9 |
| May 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | - | - |
| May 27, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | - | - |