Voestalpine AG (BIT:1VOE)
Italy
· Delayed Price · Currency is EUR 33.94
0.00 (0.00%)
Last updated: Dec 2, 2025, 9:00 AM CET
Voestalpine AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 1.19% | - |
| Dec 4, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -0.48% | - |
| Dec 3, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.01% | - |
| Dec 2, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 0.80% | - |
| Dec 1, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | -0.75% | - |
| Nov 28, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 2.40% | - |
| Nov 27, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.43% | - |
| Nov 26, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 2.45% | - |
| Nov 25, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 2.51% | - |
| Nov 24, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 2.33% | - |
| Nov 21, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.64% | - |
| Nov 20, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.47% | - |
| Nov 19, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 1.18% | - |
| Nov 18, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -1.05% | - |
| Nov 17, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 1.06% | - |
| Nov 14, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.88% | - |
| Nov 13, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0.88% | - |
| Nov 12, 2025 | 33.66 | 33.66 | 33.66 | 33.94 | 33.94 | 5.80% | 73 |
| Nov 11, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -0.50% | - |
| Nov 10, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 0.25% | - |
| Nov 7, 2025 | 32.40 | 32.40 | 32.40 | 32.16 | 32.16 | 4.15% | 200 |
| Nov 6, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 2.46% | - |
| Nov 5, 2025 | 29.04 | 29.04 | 29.04 | 30.14 | 30.14 | -0.92% | 20 |
| Nov 4, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -1.04% | - |
| Nov 3, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.39% | - |
| Oct 31, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.58% | - |
| Oct 30, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.45% | - |
| Oct 29, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.83% | - |
| Oct 28, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.77% | - |
| Oct 27, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.45% | - |
| Oct 24, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.38% | - |
| Oct 23, 2025 | 31.12 | 31.12 | 31.12 | 31.18 | 31.18 | 0.32% | 78 |
| Oct 22, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.13% | - |
| Oct 21, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.45% | - |
| Oct 20, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 1.50% | - |
| Oct 17, 2025 | 30.26 | 30.60 | 29.72 | 30.72 | 30.72 | -3.52% | 79 |
| Oct 16, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -1.36% | - |
| Oct 15, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.74% | - |
| Oct 14, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | -1.33% | - |
| Oct 13, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.30% | - |
| Oct 10, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -2.30% | - |
| Oct 9, 2025 | 32.20 | 34.38 | 32.20 | 33.84 | 33.84 | 1.87% | 24 |
| Oct 8, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 1.03% | - |
| Oct 7, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -0.36% | - |
| Oct 6, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 3, 2025 | 33.58 | 34.10 | 32.70 | 33.00 | 33.00 | 3.13% | 1,013 |
| Oct 2, 2025 | 33.04 | 33.04 | 33.04 | 32.00 | 32.00 | 1.59% | 20 |
| Oct 1, 2025 | 32.64 | 32.64 | 32.64 | 31.50 | 31.50 | 5.85% | 10 |
| Sep 30, 2025 | 29.98 | 30.00 | 29.98 | 29.76 | 29.76 | -0.53% | 404 |
| Sep 29, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 1.15% | - |
| Sep 26, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 2.57% | - |
| Sep 25, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.07% | - |
| Sep 24, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -1.10% | - |
| Sep 23, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.88% | - |
| Sep 22, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 1.94% | - |
| Sep 19, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.07% | - |
| Sep 18, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.14% | - |
| Sep 17, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.35% | - |
| Sep 16, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.14% | - |
| Sep 15, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - | - |
| Sep 12, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 1.76% | - |
| Sep 11, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.64% | - |
| Sep 10, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -1.74% | - |
| Sep 9, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.76% | - |
| Sep 8, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 1.40% | - |
| Sep 5, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 1.71% | - |
| Sep 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.48% | - |
| Sep 3, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.14% | - |
| Sep 2, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.42% | - |
| Sep 1, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.35% | - |
| Aug 29, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.91% | - |
| Aug 28, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.78% | - |
| Aug 27, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.21% | - |
| Aug 26, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.50% | - |
| Aug 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.14% | - |
| Aug 22, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.64% | - |
| Aug 21, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.36% | - |
| Aug 20, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.07% | - |
| Aug 19, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 4.00% | - |
| Aug 18, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 1.81% | - |
| Aug 14, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.53% | - |
| Aug 13, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.08% | - |
| Aug 12, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.30% | - |
| Aug 11, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.30% | - |
| Aug 8, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 2.24% | - |
| Aug 7, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 5.56% | - |
| Aug 6, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 4.17% | - |
| Aug 5, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.25% | - |
| Aug 4, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -1.09% | - |
| Aug 1, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.83% | - |
| Jul 31, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -2.83% | - |
| Jul 30, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.96% | - |
| Jul 29, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.34% | - |
| Jul 28, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 3.27% | - |
| Jul 25, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.84% | - |
| Jul 24, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.79% | - |
| Jul 23, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.08% | - |
| Jul 22, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.64% | - |
| Jul 21, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 2.54% | - |
| Jul 18, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |