Voestalpine AG (VIE:VOE)
Austria · Delayed Price · Currency is EUR 45.80
+0.32 (0.70%)
Sep 25, 2026, 5:35 PM CET
Voestalpine AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 45.84 | 46.70 | 45.60 | 45.80 | 45.80 | 0.70% | 135,640 |
| Sep 24, 2026 | 45.00 | 46.74 | 44.90 | 45.48 | 45.48 | 0.13% | 163,367 |
| Sep 23, 2026 | 46.00 | 46.20 | 45.00 | 45.42 | 45.42 | -0.22% | 134,849 |
| Sep 22, 2026 | 45.70 | 46.08 | 44.26 | 45.52 | 45.52 | -0.78% | 222,320 |
| Sep 21, 2026 | 45.80 | 46.22 | 45.06 | 45.88 | 45.88 | -0.04% | 224,958 |
| Sep 18, 2026 | 46.70 | 46.88 | 45.90 | 45.90 | 45.90 | -2.01% | 493,353 |
| Sep 17, 2026 | 46.30 | 46.84 | 45.76 | 46.84 | 46.84 | 2.00% | 243,929 |
| Sep 16, 2026 | 45.38 | 46.40 | 44.96 | 45.92 | 45.92 | 2.27% | 267,227 |
| Sep 15, 2026 | 44.00 | 45.06 | 43.70 | 44.90 | 44.90 | 2.05% | 196,767 |
| Sep 14, 2026 | 44.00 | 44.38 | 43.58 | 44.00 | 44.00 | -1.26% | 257,283 |
| Sep 11, 2026 | 45.00 | 45.00 | 43.90 | 44.56 | 44.56 | -0.36% | 222,318 |
| Sep 10, 2026 | 46.12 | 46.12 | 44.22 | 44.72 | 44.72 | -0.84% | 259,497 |
| Sep 9, 2026 | 45.86 | 46.52 | 44.94 | 45.10 | 45.10 | -2.47% | 181,161 |
| Sep 8, 2026 | 46.80 | 46.88 | 46.06 | 46.24 | 46.24 | -1.87% | 119,473 |
| Sep 7, 2026 | 46.22 | 47.28 | 46.22 | 47.12 | 47.12 | 0.86% | 118,066 |
| Sep 4, 2026 | 45.26 | 47.00 | 45.12 | 46.72 | 46.72 | 2.82% | 184,442 |
| Sep 3, 2026 | 44.60 | 46.08 | 44.60 | 45.44 | 45.44 | 1.88% | 157,019 |
| Sep 2, 2026 | 45.08 | 45.22 | 44.16 | 44.60 | 44.60 | -1.20% | 216,728 |
| Sep 1, 2026 | 46.04 | 46.66 | 44.68 | 45.14 | 45.14 | -1.23% | 199,619 |
| Aug 31, 2026 | 45.90 | 46.78 | 45.68 | 45.70 | 45.70 | -0.91% | 299,720 |
| Aug 28, 2026 | 46.40 | 46.70 | 46.12 | 46.12 | 46.12 | -0.13% | 180,790 |
| Aug 27, 2026 | 46.00 | 46.70 | 45.82 | 46.18 | 46.18 | 0.65% | 338,370 |
| Aug 26, 2026 | 43.92 | 45.88 | 43.92 | 45.88 | 45.88 | 4.13% | 239,633 |
| Aug 25, 2026 | 44.18 | 44.62 | 43.56 | 44.06 | 44.06 | 0.23% | 132,261 |
| Aug 24, 2026 | 43.70 | 44.78 | 43.70 | 43.96 | 43.96 | 0.41% | 87,159 |
| Aug 21, 2026 | 43.00 | 44.44 | 42.92 | 43.78 | 43.78 | 1.86% | 174,623 |
| Aug 20, 2026 | 44.66 | 44.70 | 42.42 | 42.98 | 42.98 | -3.76% | 307,494 |
| Aug 19, 2026 | 44.80 | 45.32 | 44.34 | 44.66 | 44.66 | -0.31% | 145,339 |
| Aug 18, 2026 | 45.02 | 45.72 | 44.64 | 44.80 | 44.80 | -1.02% | 125,570 |
| Aug 17, 2026 | 45.64 | 45.66 | 44.56 | 45.26 | 45.26 | -0.13% | 191,556 |
| Aug 14, 2026 | 46.58 | 46.58 | 45.32 | 45.32 | 45.32 | -3.20% | 161,444 |
| Aug 13, 2026 | 46.48 | 46.82 | 45.74 | 46.82 | 46.82 | 0.86% | 153,227 |
| Aug 12, 2026 | 47.50 | 47.50 | 46.20 | 46.42 | 46.42 | -1.94% | 135,958 |
| Aug 11, 2026 | 45.90 | 47.44 | 45.82 | 47.34 | 47.34 | 3.54% | 210,261 |
| Aug 10, 2026 | 46.00 | 46.28 | 43.98 | 45.72 | 45.72 | -0.91% | 249,283 |
| Aug 7, 2026 | 47.72 | 47.90 | 46.14 | 46.14 | 46.14 | -2.08% | 209,845 |
| Aug 6, 2026 | 47.12 | 47.82 | 46.16 | 47.12 | 47.12 | - | 301,460 |
| Aug 5, 2026 | 48.20 | 49.40 | 46.12 | 47.12 | 47.12 | -2.52% | 470,163 |
| Aug 4, 2026 | 46.56 | 48.44 | 46.32 | 48.34 | 48.34 | 3.69% | 344,045 |
| Aug 3, 2026 | 45.30 | 46.62 | 45.30 | 46.62 | 46.62 | 3.65% | 251,403 |
| Jul 31, 2026 | 44.84 | 45.60 | 44.42 | 44.98 | 44.98 | 0.81% | 205,761 |
| Jul 30, 2026 | 44.50 | 45.06 | 43.70 | 44.62 | 44.62 | -0.67% | 204,012 |
| Jul 29, 2026 | 44.90 | 45.96 | 44.54 | 44.92 | 44.92 | -1.14% | 219,662 |
| Jul 28, 2026 | 44.70 | 45.66 | 44.48 | 45.44 | 45.44 | 1.38% | 230,820 |
| Jul 27, 2026 | 45.00 | 45.38 | 44.52 | 44.82 | 44.82 | 0.31% | 150,492 |
| Jul 24, 2026 | 43.20 | 44.68 | 43.20 | 44.68 | 44.68 | 2.52% | 155,298 |
| Jul 23, 2026 | 44.32 | 44.32 | 42.86 | 43.58 | 43.58 | -2.51% | 196,065 |
| Jul 22, 2026 | 44.04 | 45.12 | 43.80 | 44.70 | 44.70 | 0.09% | 173,005 |
| Jul 21, 2026 | 45.00 | 45.00 | 43.88 | 44.66 | 44.66 | 0.63% | 134,066 |
| Jul 20, 2026 | 44.20 | 45.60 | 44.14 | 44.38 | 44.38 | -0.94% | 171,421 |