Voestalpine AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.94	42.26	41.72	42.10	-	1.01%	1,081
Apr 27, 2026	42.20	42.58	41.68	41.68	41.68	0.10%	1,978
Apr 24, 2026	41.84	42.24	41.44	41.64	41.64	-3.34%	2,512
Apr 23, 2026	43.02	43.26	42.28	43.08	43.08	-0.51%	1,911
Apr 22, 2026	43.54	43.78	42.72	43.30	43.30	1.07%	1,968
Apr 21, 2026	42.92	43.20	42.54	42.84	42.84	0.42%	3,865
Apr 20, 2026	42.70	42.70	41.76	42.66	42.66	-1.93%	5,349
Apr 17, 2026	41.94	43.72	41.28	43.50	43.50	4.17%	5,846
Apr 16, 2026	42.16	42.34	41.50	41.76	41.76	-0.52%	1,788
Apr 15, 2026	42.56	42.82	41.68	41.98	41.98	-1.96%	19,399
Apr 14, 2026	42.50	43.20	42.50	42.82	42.82	1.66%	1,473
Apr 13, 2026	42.44	42.44	41.90	42.12	42.12	-2.32%	1,294
Apr 10, 2026	41.72	43.48	41.64	43.12	43.12	2.86%	1,103
Apr 9, 2026	42.20	42.20	41.34	41.92	41.92	-1.32%	1,357
Apr 8, 2026	40.42	43.00	40.42	42.48	42.48	10.80%	13,490
Apr 7, 2026	39.08	39.80	37.94	38.34	38.34	-1.44%	3,017
Apr 2, 2026	38.50	39.20	38.24	38.90	38.90	-2.21%	5,599
Apr 1, 2026	39.62	39.78	38.84	39.78	39.78	5.18%	6,648
Mar 31, 2026	37.26	38.14	37.26	37.82	37.82	1.18%	979
Mar 30, 2026	37.38	37.84	37.20	37.38	37.38	-1.89%	4,448
Mar 27, 2026	38.88	38.88	37.84	38.10	38.10	-2.71%	3,115
Mar 26, 2026	38.80	39.16	38.80	39.16	39.16	-1.46%	533
Mar 25, 2026	39.62	40.16	39.32	39.74	39.74	1.27%	2,974
Mar 24, 2026	38.54	39.52	38.54	39.24	39.24	1.29%	3,315
Mar 23, 2026	36.18	39.46	35.60	38.74	38.74	4.03%	9,589
Mar 20, 2026	38.70	38.86	37.22	37.24	37.24	-1.32%	3,005
Mar 19, 2026	38.24	38.26	36.96	37.74	37.74	-4.75%	11,675
Mar 18, 2026	40.12	40.80	39.46	39.62	39.62	0.81%	2,570
Mar 17, 2026	39.56	39.80	39.08	39.30	39.30	-0.20%	2,003
Mar 16, 2026	39.06	39.66	38.72	39.38	39.38	-0.35%	689
Mar 13, 2026	39.94	40.46	39.28	39.52	39.52	-3.42%	3,067
Mar 12, 2026	41.44	41.74	40.24	40.92	40.92	-1.73%	1,592
Mar 11, 2026	41.40	42.10	41.32	41.64	41.64	-0.38%	1,906
Mar 10, 2026	41.78	41.96	40.88	41.80	41.80	7.18%	11,170
Mar 9, 2026	40.04	40.06	38.00	39.00	39.00	-8.02%	13,937
Mar 6, 2026	43.58	43.58	42.20	42.40	42.40	-2.26%	4,604
Mar 5, 2026	44.42	45.34	43.12	43.38	43.38	-2.12%	3,494
Mar 4, 2026	42.88	44.50	42.58	44.32	44.32	3.79%	5,730
Mar 3, 2026	44.10	44.20	42.02	42.70	42.70	-7.66%	17,936
Mar 2, 2026	45.94	47.16	45.40	46.24	46.24	-4.86%	10,589
Feb 27, 2026	48.88	49.00	48.18	48.60	48.60	-0.41%	1,139
Feb 26, 2026	48.34	49.02	47.94	48.80	48.80	-0.29%	3,161
Feb 25, 2026	48.66	49.22	48.14	48.94	48.94	1.07%	1,513
Feb 24, 2026	48.58	48.86	48.26	48.42	48.42	-0.53%	757
Feb 23, 2026	48.20	48.76	47.62	48.68	48.68	1.29%	6,856
Feb 20, 2026	47.62	48.16	47.00	48.06	48.06	0.88%	5,105
Feb 19, 2026	47.18	47.64	46.78	47.64	47.64	0.08%	6,272
Feb 18, 2026	45.12	47.60	45.12	47.60	47.60	6.44%	5,058
Feb 17, 2026	45.06	45.06	43.88	44.72	44.72	-1.15%	714
Feb 16, 2026	44.98	45.24	43.96	45.24	45.24	1.07%	2,877
Feb 13, 2026	43.90	44.76	43.78	44.76	44.76	-0.49%	1,881
Feb 12, 2026	44.98	45.84	44.44	44.98	44.98	0.49%	2,868
Feb 11, 2026	44.06	44.92	43.70	44.76	44.76	2.01%	5,156
Feb 10, 2026	42.96	44.00	42.68	43.88	43.88	1.67%	6,228
Feb 9, 2026	41.90	43.16	41.90	43.16	43.16	1.08%	2,393
Feb 6, 2026	41.74	42.74	41.68	42.70	42.70	1.67%	3,504
Feb 5, 2026	41.44	42.00	41.10	42.00	42.00	1.45%	29,672
Feb 4, 2026	40.92	41.90	40.92	41.40	41.40	-0.10%	3,281
Feb 3, 2026	40.52	41.44	40.52	41.44	41.44	2.17%	1,721
Feb 2, 2026	39.08	40.60	38.88	40.56	40.56	1.40%	3,537
Jan 30, 2026	39.06	40.02	39.06	40.00	40.00	2.09%	282
Jan 29, 2026	40.14	40.40	39.18	39.18	39.18	-1.85%	1,705
Jan 28, 2026	39.90	40.50	39.36	39.92	39.92	-0.45%	7,593
Jan 27, 2026	39.96	40.16	39.68	40.10	40.10	-0.25%	2,136
Jan 26, 2026	40.04	40.30	39.74	40.20	40.20	-0.10%	2,736
Jan 23, 2026	39.80	40.44	39.80	40.24	40.24	-0.30%	3,035
Jan 22, 2026	39.36	40.36	39.36	40.36	40.36	2.54%	4,915
Jan 21, 2026	38.02	39.54	38.02	39.36	39.36	2.93%	9,155
Jan 20, 2026	38.66	38.88	37.78	38.24	38.24	-2.75%	3,917
Jan 19, 2026	38.66	39.32	38.58	39.32	39.32	1.65%	149
Jan 16, 2026	39.26	39.38	38.38	38.68	38.68	-2.52%	2,652
Jan 15, 2026	39.92	40.20	39.56	39.68	39.68	-0.75%	4,108
Jan 14, 2026	39.38	39.98	38.98	39.98	39.98	0.15%	790
Jan 13, 2026	39.72	39.92	38.92	39.92	39.92	-0.10%	1,674
Jan 12, 2026	39.48	39.96	39.32	39.96	39.96	0.45%	363
Jan 9, 2026	39.44	39.88	39.02	39.78	39.78	1.64%	3,976
Jan 8, 2026	39.10	39.14	38.16	39.14	39.14	-1.06%	4,366
Jan 7, 2026	39.18	39.62	39.06	39.56	39.56	2.97%	4,746
Jan 6, 2026	38.26	38.42	37.48	38.42	38.42	0.42%	4,415
Jan 5, 2026	38.54	38.70	38.22	38.26	38.26	-0.36%	782
Jan 2, 2026	37.62	38.56	37.46	38.40	38.40	1.69%	1,007
Dec 30, 2025	37.64	37.76	37.50	37.76	37.76	0.80%	1,014
Dec 29, 2025	36.40	37.60	35.98	37.46	37.46	0.54%	4,251
Dec 23, 2025	37.46	37.48	37.06	37.26	37.26	-0.75%	1,573
Dec 22, 2025	37.32	37.54	37.08	37.54	37.54	-0.27%	564
Dec 19, 2025	38.06	38.12	37.44	37.64	37.64	-1.93%	2,037
Dec 18, 2025	37.92	38.38	37.60	38.38	38.38	-0.26%	2,084
Dec 17, 2025	38.86	39.10	38.42	38.48	38.48	-0.16%	3,876
Dec 16, 2025	38.74	38.92	38.44	38.54	38.54	-0.67%	1,407
Dec 15, 2025	38.82	38.88	38.46	38.80	38.80	-0.26%	2,223
Dec 12, 2025	38.94	39.30	38.60	38.90	38.90	-0.10%	3,536
Dec 11, 2025	38.06	38.94	38.06	38.94	38.94	1.67%	10,239
Dec 10, 2025	37.48	38.30	37.48	38.30	38.30	1.59%	4,802
Dec 9, 2025	37.58	38.00	37.28	37.70	37.70	-0.68%	3,880
Dec 8, 2025	37.46	37.96	37.46	37.96	37.96	0.32%	562
Dec 5, 2025	37.80	37.90	37.58	37.84	37.84	1.78%	1,787
Dec 4, 2025	37.02	37.20	36.92	37.18	37.18	-0.48%	1,932
Dec 3, 2025	37.24	37.36	36.48	37.36	37.36	-0.43%	13,219
Dec 2, 2025	37.48	37.70	37.30	37.52	37.52	-0.37%	1,508
Dec 1, 2025	37.06	37.66	37.06	37.66	37.66	1.35%	3,742