VAS AG (VIE:VAS)
Austria · Delayed Price · Currency is EUR 4.000
0.00 (0.00%)
At close: Sep 11, 2025
VAS AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,000 |
| Sep 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,500 |
| Aug 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 770 |
| Mar 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,500 |
| Mar 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,250 |
| Mar 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -31.03% | 20 |
| Dec 23, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 500 |
| Dec 20, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 673 |
| Dec 17, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 76.47% | 1,000 |
| Dec 16, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -8.11% | 130 |
| Dec 13, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -11.90% | 100 |
| Dec 12, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -30.00% | 50 |
| Dec 9, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 70 |
| Nov 7, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -14.29% | 100 |
| Nov 5, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.67% | 50 |
| Oct 21, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 700 |
| Oct 11, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.25% | 60 |
| Oct 3, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -11.11% | 50 |
| Aug 28, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 12.50% | 20 |
| Jul 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | 14.29% | 889 |
| Jul 10, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | -17.65% | 150 |
| Jun 17, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | - | 128 |
| Jun 14, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | -19.81% | 72 |
| Jun 5, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.52 | 17.78% | 28 |
| Mar 13, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.93 | - | 25 |
| Mar 12, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.93 | -10.00% | 100 |
| Mar 8, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | 12.36% | 75 |
| Jan 31, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.83 | - | 28 |
| Dec 18, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.83 | 9.88% | 70 |
| Oct 24, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | - | 16 |
| Oct 16, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | -11.48% | 20 |
| Sep 7, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.08 | -0.54% | 90 |
| Sep 6, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.13 | 1.10% | 210 |
| Aug 2, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | - | 290 |
| Aug 1, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | - | 34 |
| Jul 31, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | 1.11% | 216 |
| Jun 27, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.90 | 9.76% | 500 |
| Jun 8, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.11 | 1.23% | 1,000 |
| Jun 1, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.01 | - | 34 |
| May 26, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.01 | - | 100 |
| May 25, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.01 | 1.25% | 300 |
| Apr 12, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | -20.00% | 334 |
| Feb 23, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.89 | - | 15 |
| Feb 15, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.89 | 2.04% | 395 |
| Feb 14, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.69 | -2.00% | 354 |
| Feb 10, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.89 | 1.01% | 146 |
| Feb 9, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.79 | 10.00% | 534 |
| Feb 8, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.90 | 12.50% | 50 |
| Feb 6, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | 23.08% | 200 |