Voestalpine AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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