Voestalpine AG (VIE:VOE)
Austria · Delayed Price · Currency is EUR 28.54
-0.04 (-0.14%)
Aug 26, 2025, 5:35 PM CET
Voestalpine AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 28.20 | 28.66 | 28.12 | 28.54 | 28.54 | -0.14% | 301,178 |
| Aug 25, 2025 | 28.16 | 28.64 | 27.96 | 28.58 | 28.58 | 1.35% | 242,699 |
| Aug 22, 2025 | 27.90 | 28.48 | 27.80 | 28.20 | 28.20 | 0.14% | 372,902 |
| Aug 21, 2025 | 27.96 | 28.24 | 27.52 | 28.16 | 28.16 | -0.28% | 252,167 |
| Aug 20, 2025 | 27.96 | 28.26 | 27.00 | 28.24 | 28.24 | -0.28% | 228,166 |
| Aug 19, 2025 | 27.00 | 28.64 | 27.00 | 28.32 | 28.32 | 3.89% | 461,488 |
| Aug 18, 2025 | 26.78 | 27.36 | 26.60 | 27.26 | 27.26 | -0.15% | 316,334 |
| Aug 15, 2025 | 26.80 | 27.36 | 26.78 | 27.30 | 27.30 | 1.79% | 241,025 |
| Aug 14, 2025 | 26.62 | 26.86 | 26.44 | 26.82 | 26.82 | 0.75% | 236,133 |
| Aug 13, 2025 | 26.60 | 26.62 | 26.20 | 26.62 | 26.62 | -0.52% | 109,873 |
| Aug 12, 2025 | 26.46 | 26.76 | 26.18 | 26.76 | 26.76 | 0.75% | 145,549 |
| Aug 11, 2025 | 26.66 | 26.82 | 26.26 | 26.56 | 26.56 | -0.97% | 255,765 |
| Aug 8, 2025 | 25.84 | 26.88 | 25.82 | 26.82 | 26.82 | 4.52% | 457,485 |
| Aug 7, 2025 | 24.80 | 26.36 | 24.80 | 25.66 | 25.66 | 3.30% | 702,567 |
| Aug 6, 2025 | 23.46 | 25.18 | 23.46 | 24.84 | 24.84 | 6.70% | 582,604 |
| Aug 5, 2025 | 23.60 | 23.66 | 23.24 | 23.28 | 23.28 | -1.02% | 290,150 |
| Aug 4, 2025 | 23.64 | 23.98 | 23.38 | 23.52 | 23.52 | -1.18% | 186,120 |
| Aug 1, 2025 | 23.84 | 24.02 | 23.48 | 23.80 | 23.80 | -1.73% | 225,950 |
| Jul 31, 2025 | 24.60 | 24.60 | 23.72 | 24.22 | 24.22 | -1.86% | 354,370 |
| Jul 30, 2025 | 24.98 | 25.04 | 24.60 | 24.68 | 24.68 | -1.59% | 93,588 |
| Jul 29, 2025 | 25.00 | 25.16 | 24.80 | 25.08 | 25.08 | -0.24% | 158,254 |
| Jul 28, 2025 | 25.24 | 25.50 | 24.80 | 25.14 | 25.14 | 0.24% | 196,676 |
| Jul 25, 2025 | 24.80 | 25.08 | 24.58 | 25.08 | 25.08 | 0.56% | 132,377 |
| Jul 24, 2025 | 25.10 | 25.20 | 24.72 | 24.94 | 24.94 | -0.56% | 154,059 |
| Jul 23, 2025 | 25.20 | 25.40 | 24.84 | 25.08 | 25.08 | -0.24% | 161,085 |
| Jul 22, 2025 | 25.22 | 25.42 | 24.90 | 25.14 | 25.14 | -0.95% | 159,258 |
| Jul 21, 2025 | 24.44 | 25.48 | 24.44 | 25.38 | 25.38 | 3.59% | 497,756 |
| Jul 18, 2025 | 24.10 | 24.66 | 24.10 | 24.50 | 24.50 | -0.65% | 265,396 |
| Jul 17, 2025 | 24.40 | 24.90 | 24.20 | 24.66 | 24.66 | 1.48% | 151,439 |
| Jul 16, 2025 | 24.38 | 24.50 | 24.20 | 24.30 | 24.30 | -1.62% | 189,278 |
| Jul 15, 2025 | 24.96 | 25.10 | 24.54 | 24.70 | 24.70 | -1.04% | 175,545 |
| Jul 14, 2025 | 25.00 | 25.32 | 23.10 | 24.96 | 24.96 | -2.12% | 388,477 |
| Jul 11, 2025 | 25.48 | 25.64 | 25.20 | 25.50 | 25.50 | -1.09% | 338,215 |
| Jul 10, 2025 | 24.74 | 25.90 | 24.68 | 25.78 | 25.78 | 1.58% | 506,964 |
| Jul 9, 2025 | 24.40 | 25.44 | 24.28 | 25.38 | 24.78 | 3.76% | 565,542 |
| Jul 8, 2025 | 23.88 | 24.68 | 23.80 | 24.46 | 23.88 | 3.56% | 382,408 |
| Jul 7, 2025 | 23.50 | 23.76 | 23.30 | 23.62 | 23.06 | 0.68% | 157,286 |
| Jul 4, 2025 | 23.54 | 23.54 | 23.22 | 23.46 | 22.91 | -0.51% | 153,488 |
| Jul 3, 2025 | 24.12 | 24.20 | 23.44 | 23.58 | 23.02 | -1.34% | 213,248 |
| Jul 2, 2025 | 23.44 | 24.22 | 23.44 | 23.90 | 23.33 | 2.05% | 313,283 |
| Jul 1, 2025 | 23.80 | 23.90 | 22.94 | 23.42 | 22.87 | -2.01% | 428,535 |
| Jun 30, 2025 | 24.22 | 24.44 | 23.86 | 23.90 | 23.33 | -0.50% | 288,593 |
| Jun 27, 2025 | 23.94 | 24.28 | 23.76 | 24.02 | 23.45 | 1.44% | 243,847 |
| Jun 26, 2025 | 23.50 | 23.98 | 23.46 | 23.68 | 23.12 | 0.77% | 177,144 |
| Jun 25, 2025 | 23.30 | 23.70 | 23.22 | 23.50 | 22.94 | 1.29% | 237,966 |
| Jun 24, 2025 | 22.84 | 23.30 | 22.84 | 23.20 | 22.65 | 2.56% | 234,452 |
| Jun 23, 2025 | 22.50 | 22.78 | 22.30 | 22.62 | 22.09 | -0.44% | 148,752 |
| Jun 20, 2025 | 22.24 | 22.88 | 22.24 | 22.72 | 22.18 | 2.62% | 795,722 |
| Jun 19, 2025 | 22.38 | 22.52 | 22.04 | 22.14 | 21.62 | -2.12% | 278,120 |
| Jun 18, 2025 | 22.74 | 22.74 | 22.30 | 22.62 | 22.09 | -0.18% | 209,976 |