Voestalpine AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.50	37.94	37.40	37.84	37.84	1.78%	314,091
Dec 4, 2025	37.20	37.22	36.74	37.18	37.18	-0.48%	174,127
Dec 3, 2025	37.28	37.50	36.42	37.36	37.36	-0.43%	304,574
Dec 2, 2025	37.50	37.78	37.24	37.52	37.52	-0.58%	189,889
Dec 1, 2025	37.00	37.74	36.94	37.74	37.74	1.56%	312,457
Nov 28, 2025	36.50	37.16	36.14	37.16	37.16	1.14%	218,101
Nov 27, 2025	37.32	37.34	36.42	36.74	36.74	-2.49%	265,225
Nov 26, 2025	36.86	37.68	36.46	37.68	37.68	2.50%	546,916
Nov 25, 2025	35.64	36.76	35.52	36.76	36.76	2.11%	585,683
Nov 24, 2025	35.00	36.00	34.74	36.00	36.00	5.02%	728,796
Nov 21, 2025	33.88	34.52	33.76	34.28	34.28	-1.83%	231,543
Nov 20, 2025	34.84	35.20	34.42	34.92	34.92	0.17%	339,407
Nov 19, 2025	33.70	35.00	33.60	34.86	34.86	2.71%	456,241
Nov 18, 2025	33.98	34.04	33.46	33.94	33.94	-2.30%	326,683
Nov 17, 2025	34.58	35.00	34.52	34.74	34.74	0.87%	446,393
Nov 14, 2025	34.46	34.46	33.40	34.44	34.44	-1.03%	320,657
Nov 13, 2025	34.00	34.88	33.64	34.80	34.80	0.06%	570,629
Nov 12, 2025	33.00	34.78	33.00	34.78	34.78	8.08%	798,172
Nov 11, 2025	32.16	32.20	31.80	32.18	32.18	-0.43%	202,820
Nov 10, 2025	32.30	32.56	32.14	32.32	32.32	-0.06%	244,555
Nov 7, 2025	31.78	32.70	31.60	32.34	32.34	3.85%	490,458
Nov 6, 2025	30.02	31.40	30.02	31.14	31.14	2.57%	228,076
Nov 5, 2025	29.84	30.42	29.84	30.36	30.36	0.13%	198,596
Nov 4, 2025	30.20	30.48	29.20	30.32	30.32	-1.56%	312,003
Nov 3, 2025	30.52	30.98	30.50	30.80	30.80	-0.26%	138,607
Oct 31, 2025	30.88	31.12	30.74	30.88	30.88	-0.77%	175,416
Oct 30, 2025	30.68	31.28	30.64	31.12	31.12	1.04%	229,268
Oct 29, 2025	31.60	31.78	30.80	30.80	30.80	-3.21%	302,444
Oct 28, 2025	31.38	31.90	31.20	31.82	31.82	0.70%	146,127
Oct 27, 2025	31.46	31.60	31.20	31.60	31.60	0.70%	123,201
Oct 24, 2025	31.34	31.38	30.84	31.38	31.38	0.32%	184,433
Oct 23, 2025	31.38	31.76	31.06	31.28	31.28	-0.95%	239,273
Oct 22, 2025	31.00	31.58	30.66	31.58	31.58	1.35%	190,411
Oct 21, 2025	31.32	31.64	30.56	31.16	31.16	-1.14%	255,082
Oct 20, 2025	31.10	31.52	30.98	31.52	31.52	1.29%	139,180
Oct 17, 2025	30.94	31.32	30.60	31.12	31.12	-1.71%	310,422
Oct 16, 2025	31.90	32.00	31.20	31.66	31.66	-1.62%	230,521
Oct 15, 2025	32.50	32.76	30.74	32.18	32.18	-0.31%	380,490
Oct 14, 2025	32.90	32.94	32.02	32.28	32.28	-2.89%	342,474
Oct 13, 2025	32.00	33.30	31.82	33.24	33.24	3.04%	390,895
Oct 10, 2025	33.20	33.60	32.04	32.26	32.26	-3.87%	345,083
Oct 9, 2025	33.26	34.10	32.98	33.56	33.56	0.78%	439,211
Oct 8, 2025	32.72	33.48	32.46	33.30	33.30	2.21%	583,511
Oct 7, 2025	33.00	33.16	32.22	32.58	32.58	-1.81%	378,580
Oct 6, 2025	32.48	33.22	32.42	33.18	33.18	0.73%	418,484
Oct 3, 2025	31.72	32.94	31.72	32.94	32.94	2.43%	414,259
Oct 2, 2025	31.50	32.50	31.42	32.16	32.16	-0.12%	519,738
Oct 1, 2025	30.08	32.20	29.78	32.20	32.20	5.99%	775,191
Sep 30, 2025	30.00	30.38	29.42	30.38	30.38	0.40%	298,437
Sep 29, 2025	30.00	30.26	29.72	30.26	30.26	0.87%	281,558