Voestalpine AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	44.60	44.90	43.72	44.80	44.80	-1.06%	466,664
Jul 16, 2026	45.54	46.30	44.84	45.28	45.28	-0.57%	235,549
Jul 15, 2026	44.88	46.00	44.20	45.54	45.54	2.38%	316,343
Jul 14, 2026	43.34	44.86	42.66	44.48	44.48	1.65%	257,409
Jul 13, 2026	43.00	43.80	42.50	43.76	43.76	1.06%	168,917
Jul 10, 2026	41.90	43.86	41.90	43.30	43.30	6.13%	435,649
Jul 9, 2026	41.04	41.34	39.78	40.80	40.80	0.17%	252,651
Jul 8, 2026	42.92	42.94	41.48	41.48	40.73	-3.36%	283,848
Jul 7, 2026	43.78	43.96	42.92	42.92	42.14	-1.47%	178,754
Jul 6, 2026	43.76	44.20	43.44	43.56	42.77	-0.46%	221,391
Jul 3, 2026	42.06	43.80	41.80	43.76	42.97	5.24%	244,021
Jul 2, 2026	40.60	42.58	40.50	41.58	40.83	2.57%	360,210
Jul 1, 2026	40.80	41.20	40.18	40.54	39.81	-0.73%	200,626
Jun 30, 2026	40.72	41.28	39.52	40.84	40.10	0.99%	294,601
Jun 29, 2026	42.06	42.06	40.34	40.44	39.71	-3.39%	254,003
Jun 26, 2026	42.98	42.98	41.50	41.86	41.10	-3.06%	164,031
Jun 25, 2026	43.50	43.50	42.42	43.18	42.40	-0.28%	185,628
Jun 24, 2026	43.82	44.56	42.64	43.30	42.52	-2.83%	244,560
Jun 23, 2026	44.10	44.60	43.00	44.56	43.75	-0.89%	214,527
Jun 22, 2026	44.36	45.22	43.96	44.96	44.15	2.88%	188,553
Jun 19, 2026	44.50	44.88	43.70	43.70	42.91	-2.46%	568,643
Jun 18, 2026	46.10	46.32	43.84	44.80	43.99	-3.45%	275,673
Jun 17, 2026	47.14	47.14	45.84	46.40	45.56	-1.57%	212,803
Jun 16, 2026	46.82	47.68	46.52	47.14	46.29	-0.38%	288,361
Jun 15, 2026	48.00	48.20	46.44	47.32	46.46	1.55%	285,209
Jun 12, 2026	46.34	47.20	45.82	46.60	45.76	2.73%	233,972
Jun 11, 2026	44.50	45.78	44.24	45.36	44.54	1.98%	247,351
Jun 10, 2026	45.30	45.30	43.96	44.48	43.68	-2.37%	234,076
Jun 9, 2026	45.84	46.52	45.32	45.56	44.74	-0.35%	282,549
Jun 8, 2026	45.36	46.56	44.82	45.72	44.89	-3.14%	254,895
Jun 5, 2026	48.04	48.50	46.38	47.20	46.35	-3.24%	314,659
Jun 4, 2026	46.84	48.78	46.84	48.78	47.90	4.19%	221,370
Jun 3, 2026	45.68	47.32	45.46	46.82	45.97	2.32%	291,123
Jun 2, 2026	44.84	46.38	44.50	45.76	44.93	-1.21%	562,037
Jun 1, 2026	48.12	48.38	46.32	46.32	45.48	-4.30%	412,268
May 29, 2026	48.04	48.58	47.78	48.40	47.52	0.83%	529,321
May 28, 2026	47.50	48.02	46.92	48.00	47.13	-0.08%	207,111
May 27, 2026	47.00	48.08	47.00	48.04	47.17	1.65%	217,226
May 26, 2026	47.28	47.70	45.54	47.26	46.41	-0.21%	179,112
May 25, 2026	46.26	47.44	46.26	47.36	46.50	2.91%	116,188
May 22, 2026	45.24	46.12	44.94	46.02	45.19	2.04%	244,801
May 21, 2026	45.10	45.62	44.78	45.10	44.28	-1.27%	230,686
May 20, 2026	44.06	46.00	44.06	45.68	44.85	3.49%	157,309
May 19, 2026	44.54	45.30	43.94	44.14	43.34	-1.78%	170,370
May 18, 2026	44.20	45.40	43.92	44.94	44.13	0.36%	158,859