Voestalpine AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	41.60	43.42	41.60	41.82	41.82	0.72%	212,696
Nov 3, 2026	41.52	42.90	41.40	41.52	41.52	-1.89%	152,214
Nov 2, 2026	41.40	42.50	41.26	42.32	42.32	2.47%	141,416
Oct 30, 2026	42.00	42.00	40.70	41.30	41.30	-2.69%	190,019
Oct 29, 2026	41.38	42.44	41.38	42.44	42.44	2.27%	148,318
Oct 28, 2026	42.56	42.80	40.68	41.50	41.50	-2.31%	168,429
Oct 27, 2026	42.30	42.88	41.42	42.48	42.48	1.29%	183,507
Oct 23, 2026	42.00	42.00	41.10	41.94	41.94	0.53%	180,656
Oct 22, 2026	43.02	43.02	41.62	41.72	41.72	-4.27%	359,881
Oct 21, 2026	43.74	44.48	43.56	43.58	43.58	-0.46%	181,623
Oct 20, 2026	43.74	44.38	42.94	43.78	43.78	-0.55%	155,073
Oct 19, 2026	44.00	44.68	43.68	44.02	44.02	-0.95%	138,476
Oct 16, 2026	44.70	45.40	44.44	44.44	44.44	-0.13%	171,939
Oct 15, 2026	43.96	44.50	43.38	44.50	44.50	0.77%	213,771
Oct 14, 2026	44.38	45.28	44.14	44.16	44.16	0.64%	126,292
Oct 13, 2026	44.40	44.86	43.74	43.88	43.88	-1.13%	157,194
Oct 12, 2026	44.72	44.98	44.00	44.38	44.38	-0.40%	138,036
Oct 9, 2026	43.56	45.34	43.50	44.56	44.56	5.19%	251,779
Oct 8, 2026	42.36	42.50	41.46	42.36	42.36	-1.49%	207,264
Oct 7, 2026	44.00	44.44	42.86	43.00	43.00	-3.59%	196,410
Oct 6, 2026	44.44	44.92	43.72	44.60	44.60	1.55%	131,148
Oct 5, 2026	44.32	44.32	43.24	43.92	43.92	-0.90%	163,477
Oct 2, 2026	43.80	44.56	43.74	44.32	44.32	1.33%	125,076
Oct 1, 2026	44.60	44.90	43.42	43.74	43.74	-3.27%	183,579
Sep 30, 2026	45.00	45.58	44.50	45.22	45.22	1.25%	219,051
Sep 29, 2026	46.44	46.64	44.66	44.66	44.66	-3.42%	158,089
Sep 28, 2026	45.82	46.64	44.94	46.24	46.24	0.96%	166,648
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