Voestalpine AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	42.48	44.20	42.22	44.20	44.20	4.94%	190,885
May 4, 2026	43.90	44.26	42.08	42.12	42.12	-4.05%	159,050
Apr 30, 2026	42.42	43.90	42.08	43.90	43.90	1.43%	274,033
Apr 29, 2026	41.40	43.34	41.40	43.28	43.28	5.10%	227,595
Apr 28, 2026	42.20	42.30	40.90	41.18	41.18	-1.10%	226,620
Apr 27, 2026	42.40	42.58	41.60	41.64	41.64	-	169,175
Apr 24, 2026	42.68	42.96	41.44	41.64	41.64	-3.34%	244,225
Apr 23, 2026	42.60	43.24	42.16	43.08	43.08	-0.51%	170,324
Apr 22, 2026	43.00	43.84	42.62	43.30	43.30	1.07%	166,985
Apr 21, 2026	43.32	43.36	42.46	42.84	42.84	0.23%	226,767
Apr 20, 2026	42.52	42.76	41.66	42.74	42.74	-1.75%	198,259
Apr 17, 2026	42.08	43.80	41.22	43.50	43.50	4.17%	365,207
Apr 16, 2026	42.22	42.50	41.42	41.76	41.76	-0.52%	201,618
Apr 15, 2026	42.60	43.08	41.64	41.98	41.98	-1.78%	248,953
Apr 14, 2026	42.50	43.34	42.50	42.74	42.74	1.47%	190,809
Apr 13, 2026	42.44	42.70	41.76	42.12	42.12	-2.32%	225,233
Apr 10, 2026	42.00	43.60	41.56	43.12	43.12	2.86%	252,074
Apr 9, 2026	42.10	42.48	41.16	41.92	41.92	-1.32%	202,045
Apr 8, 2026	40.98	42.96	40.64	42.48	42.48	10.80%	480,488
Apr 7, 2026	38.76	39.80	37.96	38.34	38.34	-1.44%	262,525
Apr 2, 2026	38.82	39.34	38.16	38.90	38.90	-2.21%	187,848
Apr 1, 2026	39.14	39.78	38.82	39.78	39.78	5.18%	259,665
Mar 31, 2026	37.14	38.16	36.74	37.82	37.82	1.18%	247,577
Mar 30, 2026	37.50	37.82	37.04	37.38	37.38	-1.89%	287,648
Mar 27, 2026	39.14	39.14	37.72	38.10	38.10	-2.71%	341,266
Mar 26, 2026	39.30	39.36	38.70	39.16	39.16	-1.56%	187,660
Mar 25, 2026	39.20	40.24	39.20	39.78	39.78	1.38%	224,549
Mar 24, 2026	38.40	39.58	38.20	39.24	39.24	1.29%	284,765
Mar 23, 2026	35.96	39.50	35.50	38.74	38.74	4.25%	484,130
Mar 20, 2026	38.32	38.90	37.16	37.16	37.16	-1.54%	959,350
Mar 19, 2026	39.50	39.50	37.06	37.74	37.74	-4.70%	540,564
Mar 18, 2026	40.00	40.86	39.46	39.60	39.60	0.76%	372,866
Mar 17, 2026	39.80	39.94	39.14	39.30	39.30	-0.05%	315,465
Mar 16, 2026	38.56	39.68	38.50	39.32	39.32	-0.51%	303,939
Mar 13, 2026	40.00	40.42	39.32	39.52	39.52	-3.42%	284,037
Mar 12, 2026	41.78	41.80	40.20	40.92	40.92	-1.92%	332,295
Mar 11, 2026	41.62	42.20	41.20	41.72	41.72	-0.19%	211,067
Mar 10, 2026	40.78	41.98	40.78	41.80	41.80	7.01%	384,817
Mar 9, 2026	39.44	40.32	37.50	39.06	39.06	-7.88%	871,480
Mar 6, 2026	43.50	43.70	42.08	42.40	42.40	-2.08%	377,820
Mar 5, 2026	44.50	45.44	43.04	43.30	43.30	-2.48%	360,095
Mar 4, 2026	42.52	44.42	42.28	44.40	44.40	3.79%	413,535
Mar 3, 2026	44.92	45.10	42.02	42.78	42.78	-7.60%	1,045,913
Mar 2, 2026	45.50	47.36	43.30	46.30	46.30	-4.61%	848,349
Feb 27, 2026	48.18	49.06	48.08	48.54	48.54	-0.70%	460,026
Feb 26, 2026	48.60	49.08	47.88	48.88	48.88	-0.29%	377,616
Feb 25, 2026	48.76	49.28	48.16	49.02	49.02	1.07%	394,912
Feb 24, 2026	48.22	48.86	48.02	48.50	48.50	-0.49%	373,199
Feb 23, 2026	47.78	48.80	47.54	48.74	48.74	1.58%	517,685
Feb 20, 2026	47.22	48.22	46.90	47.98	47.98	0.71%	514,912