Voestalpine AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	46.26	46.94	46.26	46.74	-	1.56%	25,031
May 22, 2026	45.24	46.12	44.94	46.02	46.02	2.04%	244,801
May 21, 2026	45.10	45.62	44.78	45.10	45.10	-1.27%	230,686
May 20, 2026	44.06	46.00	44.06	45.68	45.68	3.49%	157,309
May 19, 2026	44.54	45.30	43.94	44.14	44.14	-1.78%	170,370
May 18, 2026	44.20	45.40	43.92	44.94	44.94	0.36%	158,859
May 15, 2026	45.34	45.56	44.32	44.78	44.78	-3.07%	175,816
May 14, 2026	45.62	46.26	45.32	46.20	46.20	0.79%	127,055
May 13, 2026	44.56	45.84	44.22	45.84	45.84	2.46%	203,417
May 12, 2026	44.82	45.18	44.10	44.74	44.74	-1.50%	256,961
May 11, 2026	44.50	45.42	44.10	45.42	45.42	0.71%	158,443
May 8, 2026	45.10	45.60	44.74	45.10	45.10	-0.97%	125,552
May 7, 2026	46.22	46.66	45.54	45.54	45.54	-1.60%	232,780
May 6, 2026	44.50	46.60	44.50	46.28	46.28	4.71%	339,821
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