Voestalpine AG (VIE:VOE)
Austria
· Delayed Price · Currency is EUR 29.92
-0.08 (-0.27%)
Sep 29, 2025, 10:40 AM CET
Voestalpine AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.22 | 30.00 | 29.22 | 30.00 | 30.00 | 3.31% | 546,590 |
| Sep 25, 2025 | 29.00 | 29.14 | 28.68 | 29.04 | 29.04 | 0.14% | 150,316 |
| Sep 24, 2025 | 29.00 | 29.22 | 28.64 | 29.00 | 29.00 | -0.14% | 160,056 |
| Sep 23, 2025 | 29.10 | 29.42 | 29.04 | 29.04 | 29.04 | -0.89% | 219,444 |
| Sep 22, 2025 | 29.50 | 29.54 | 29.00 | 29.30 | 29.30 | -1.61% | 217,962 |
| Sep 19, 2025 | 28.82 | 29.78 | 28.82 | 29.78 | 29.78 | 2.55% | 599,403 |
| Sep 18, 2025 | 28.92 | 29.20 | 28.66 | 29.04 | 29.04 | 0.14% | 247,185 |
| Sep 17, 2025 | 28.82 | 29.14 | 28.72 | 29.00 | 29.00 | 0.49% | 437,561 |
| Sep 16, 2025 | 28.80 | 29.50 | 28.36 | 28.86 | 28.86 | 0.28% | 399,292 |
| Sep 15, 2025 | 28.70 | 28.90 | 28.48 | 28.78 | 28.78 | -0.42% | 205,473 |
| Sep 12, 2025 | 28.58 | 29.00 | 28.40 | 28.90 | 28.90 | 0.42% | 299,315 |
| Sep 11, 2025 | 28.20 | 28.80 | 28.20 | 28.78 | 28.78 | 1.34% | 161,471 |
| Sep 10, 2025 | 28.34 | 28.60 | 27.96 | 28.40 | 28.40 | 0.14% | 149,675 |
| Sep 9, 2025 | 28.90 | 28.96 | 28.34 | 28.36 | 28.36 | -2.41% | 150,530 |
| Sep 8, 2025 | 28.60 | 29.06 | 28.56 | 29.06 | 29.06 | 1.61% | 177,529 |
| Sep 5, 2025 | 28.30 | 29.08 | 28.30 | 28.60 | 28.60 | 1.56% | 254,815 |
| Sep 4, 2025 | 27.90 | 28.24 | 27.82 | 28.16 | 28.16 | 0.43% | 113,166 |
| Sep 3, 2025 | 28.18 | 28.40 | 27.82 | 28.04 | 28.04 | -0.14% | 181,946 |
| Sep 2, 2025 | 28.48 | 28.62 | 27.68 | 28.08 | 28.08 | -2.09% | 208,818 |
| Sep 1, 2025 | 28.12 | 28.68 | 28.04 | 28.68 | 28.68 | 1.34% | 187,925 |
| Aug 29, 2025 | 28.50 | 28.64 | 27.60 | 28.30 | 28.30 | -0.63% | 212,136 |
| Aug 28, 2025 | 28.30 | 28.70 | 28.28 | 28.48 | 28.48 | 0.42% | 171,864 |
| Aug 27, 2025 | 28.42 | 28.66 | 28.10 | 28.36 | 28.36 | -0.63% | 193,544 |
| Aug 26, 2025 | 28.20 | 28.66 | 28.12 | 28.54 | 28.54 | -0.14% | 301,178 |
| Aug 25, 2025 | 28.16 | 28.64 | 27.96 | 28.58 | 28.58 | 1.35% | 242,699 |
| Aug 22, 2025 | 27.90 | 28.48 | 27.80 | 28.20 | 28.20 | 0.14% | 372,902 |
| Aug 21, 2025 | 27.96 | 28.24 | 27.52 | 28.16 | 28.16 | -0.28% | 252,167 |
| Aug 20, 2025 | 27.96 | 28.26 | 27.00 | 28.24 | 28.24 | -0.28% | 228,166 |
| Aug 19, 2025 | 27.00 | 28.64 | 27.00 | 28.32 | 28.32 | 3.89% | 461,488 |
| Aug 18, 2025 | 26.78 | 27.36 | 26.60 | 27.26 | 27.26 | -0.15% | 316,334 |
| Aug 15, 2025 | 26.80 | 27.36 | 26.78 | 27.30 | 27.30 | 1.79% | 241,025 |
| Aug 14, 2025 | 26.62 | 26.86 | 26.44 | 26.82 | 26.82 | 0.75% | 236,133 |
| Aug 13, 2025 | 26.60 | 26.62 | 26.20 | 26.62 | 26.62 | -0.52% | 109,873 |
| Aug 12, 2025 | 26.46 | 26.76 | 26.18 | 26.76 | 26.76 | 0.75% | 145,549 |
| Aug 11, 2025 | 26.66 | 26.82 | 26.26 | 26.56 | 26.56 | -0.97% | 255,765 |
| Aug 8, 2025 | 25.84 | 26.88 | 25.82 | 26.82 | 26.82 | 4.52% | 457,485 |
| Aug 7, 2025 | 24.80 | 26.36 | 24.80 | 25.66 | 25.66 | 3.30% | 702,567 |
| Aug 6, 2025 | 23.46 | 25.18 | 23.46 | 24.84 | 24.84 | 6.70% | 582,604 |
| Aug 5, 2025 | 23.60 | 23.66 | 23.24 | 23.28 | 23.28 | -1.02% | 290,150 |
| Aug 4, 2025 | 23.64 | 23.98 | 23.38 | 23.52 | 23.52 | -1.18% | 186,120 |
| Aug 1, 2025 | 23.84 | 24.02 | 23.48 | 23.80 | 23.80 | -1.73% | 225,950 |
| Jul 31, 2025 | 24.60 | 24.60 | 23.72 | 24.22 | 24.22 | -1.86% | 354,370 |
| Jul 30, 2025 | 24.98 | 25.04 | 24.60 | 24.68 | 24.68 | -1.59% | 93,588 |
| Jul 29, 2025 | 25.00 | 25.16 | 24.80 | 25.08 | 25.08 | -0.24% | 158,254 |
| Jul 28, 2025 | 25.24 | 25.50 | 24.80 | 25.14 | 25.14 | 0.24% | 196,676 |
| Jul 25, 2025 | 24.80 | 25.08 | 24.58 | 25.08 | 25.08 | 0.56% | 132,377 |
| Jul 24, 2025 | 25.10 | 25.20 | 24.72 | 24.94 | 24.94 | -0.56% | 154,059 |
| Jul 23, 2025 | 25.20 | 25.40 | 24.84 | 25.08 | 25.08 | -0.24% | 161,085 |
| Jul 22, 2025 | 25.22 | 25.42 | 24.90 | 25.14 | 25.14 | -0.95% | 159,258 |
| Jul 21, 2025 | 24.44 | 25.48 | 24.44 | 25.38 | 25.38 | 3.59% | 497,756 |