Voestalpine AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	39.00	40.00	38.76	40.00	40.00	1.88%	287,257
Jan 29, 2026	39.90	40.50	39.00	39.26	39.26	-1.65%	318,969
Jan 28, 2026	39.86	40.50	39.20	39.92	39.92	-0.65%	312,776
Jan 27, 2026	40.08	40.20	39.62	40.18	40.18	-0.05%	213,490
Jan 26, 2026	40.00	40.32	39.62	40.20	40.20	-0.30%	346,839
Jan 23, 2026	40.00	40.44	39.74	40.32	40.32	-0.30%	340,852
Jan 22, 2026	39.42	40.44	39.32	40.44	40.44	2.74%	479,581
Jan 21, 2026	37.80	39.64	37.54	39.36	39.36	3.09%	318,407
Jan 20, 2026	38.90	38.96	37.68	38.18	38.18	-2.90%	368,659
Jan 19, 2026	38.38	39.58	38.30	39.32	39.32	1.44%	291,293
Jan 16, 2026	39.48	39.66	38.34	38.76	38.76	-2.12%	264,687
Jan 15, 2026	39.90	40.28	39.42	39.60	39.60	-0.75%	585,883
Jan 14, 2026	39.70	39.90	38.94	39.90	39.90	-0.10%	383,122
Jan 13, 2026	39.60	39.94	38.84	39.94	39.94	-0.15%	289,358
Jan 12, 2026	39.60	40.00	39.24	40.00	40.00	0.55%	358,362
Jan 9, 2026	39.28	39.90	39.10	39.78	39.78	0.91%	433,658
Jan 8, 2026	39.14	39.42	38.12	39.42	39.42	-0.66%	308,068
Jan 7, 2026	38.50	39.68	38.50	39.68	39.68	3.12%	454,737
Jan 6, 2026	38.20	38.48	37.38	38.48	38.48	0.52%	118,562
Jan 5, 2026	38.40	38.74	37.96	38.28	38.28	-0.31%	188,689
Jan 2, 2026	37.42	38.64	37.36	38.40	38.40	1.64%	200,990
Dec 30, 2025	37.24	37.86	36.88	37.78	37.78	0.69%	136,813
Dec 29, 2025	37.00	37.76	35.12	37.52	37.52	0.59%	313,928
Dec 23, 2025	37.50	37.50	37.06	37.30	37.30	-0.64%	158,394
Dec 22, 2025	37.60	38.00	37.10	37.54	37.54	-1.11%	235,124
Dec 19, 2025	38.06	38.28	37.44	37.96	37.96	-1.09%	473,911
Dec 18, 2025	37.88	38.46	37.56	38.38	38.38	-0.26%	347,554
Dec 17, 2025	38.80	39.18	38.24	38.48	38.48	-0.21%	275,682
Dec 16, 2025	38.28	39.10	38.22	38.56	38.56	-0.82%	340,172
Dec 15, 2025	38.64	39.00	38.40	38.88	38.88	0.10%	201,750
Dec 12, 2025	39.00	39.40	38.62	38.84	38.84	-0.41%	384,166
Dec 11, 2025	38.22	39.00	37.92	39.00	39.00	1.56%	342,491
Dec 10, 2025	37.58	38.40	37.44	38.40	38.40	1.86%	264,905
Dec 9, 2025	37.54	38.08	37.08	37.70	37.70	-0.79%	359,158
Dec 8, 2025	37.36	38.00	37.36	38.00	38.00	0.42%	195,038
Dec 5, 2025	37.50	37.94	37.40	37.84	37.84	1.78%	314,091
Dec 4, 2025	37.20	37.22	36.74	37.18	37.18	-0.48%	174,127
Dec 3, 2025	37.28	37.50	36.42	37.36	37.36	-0.43%	304,574
Dec 2, 2025	37.50	37.78	37.24	37.52	37.52	-0.58%	189,889
Dec 1, 2025	37.00	37.74	36.94	37.74	37.74	1.56%	312,457
Nov 28, 2025	36.50	37.16	36.14	37.16	37.16	1.14%	218,101
Nov 27, 2025	37.32	37.34	36.42	36.74	36.74	-2.49%	265,225
Nov 26, 2025	36.86	37.68	36.46	37.68	37.68	2.50%	546,916
Nov 25, 2025	35.64	36.76	35.52	36.76	36.76	2.11%	585,683
Nov 24, 2025	35.00	36.00	34.74	36.00	36.00	5.02%	728,796
Nov 21, 2025	33.88	34.52	33.76	34.28	34.28	-1.83%	231,543
Nov 20, 2025	34.84	35.20	34.42	34.92	34.92	0.17%	339,407
Nov 19, 2025	33.70	35.00	33.60	34.86	34.86	2.71%	456,241
Nov 18, 2025	33.98	34.04	33.46	33.94	33.94	-2.30%	326,683
Nov 17, 2025	34.58	35.00	34.52	34.74	34.74	0.87%	446,393