Hutter & Schrantz Stahlbau AG (VIE:HST)
Austria · Delayed Price · Currency is EUR 27.00
0.00 (0.00%)
At close: Oct 22, 2025
VIE:HST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 300 |
| Sep 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1 |
| Sep 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1 |
| Sep 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | 25 |
| Sep 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | 158 |
| Aug 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | 39 |
| Aug 21, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | 190 |
| Aug 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | 516 |
| Aug 6, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 25.85 | - | 295 |
| Aug 4, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 25.85 | -1.43% | 70 |
| Aug 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 26.23 | - | 17 |
| Jul 31, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 26.23 | 10.24% | 99 |
| Jul 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 23.79 | 4.96% | 393 |
| Jul 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 22.67 | 10.00% | 416 |
| Jul 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 20.61 | 4.76% | 101 |
| Jul 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 19.67 | 2.94% | 95 |
| Jul 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.11 | 0.99% | 607 |
| Jul 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 18.92 | 4.12% | 12 |
| Jun 25, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 18.17 | 0.52% | 541 |
| Jun 17, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.08 | 4.32% | 35 |
| Jun 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 17.33 | 3.35% | 541 |