Voestalpine AG (FRA:VAS)
Germany
· Delayed Price · Currency is EUR 37.28
-0.10 (-0.27%)
At close: Dec 5, 2025
Voestalpine AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.08 | 37.62 | 37.08 | 37.28 | 37.28 | -0.27% | 240 |
| Dec 4, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 0.11% | - |
| Dec 3, 2025 | 37.06 | 37.34 | 37.06 | 37.34 | 37.34 | 0.11% | 230 |
| Dec 2, 2025 | 37.98 | 37.98 | 37.22 | 37.30 | 37.30 | -0.16% | 280 |
| Dec 1, 2025 | 36.36 | 37.88 | 36.36 | 37.36 | 37.36 | 2.13% | 509 |
| Nov 28, 2025 | 36.68 | 37.00 | 36.48 | 36.58 | 36.58 | -0.16% | 200 |
| Nov 27, 2025 | 37.40 | 37.40 | 36.64 | 36.64 | 36.64 | -1.35% | 275 |
| Nov 26, 2025 | 36.44 | 37.58 | 36.44 | 37.14 | 37.14 | 2.77% | 306 |
| Nov 25, 2025 | 35.50 | 36.78 | 35.50 | 36.14 | 36.14 | 1.75% | 1,040 |
| Nov 24, 2025 | 34.60 | 35.58 | 34.60 | 35.52 | 35.52 | 4.90% | 1,100 |
| Nov 21, 2025 | 34.34 | 34.34 | 33.86 | 33.86 | 33.86 | -1.23% | 200 |
| Nov 20, 2025 | 34.70 | 35.00 | 34.28 | 34.28 | 34.28 | -0.92% | 1,000 |
| Nov 19, 2025 | 33.48 | 34.70 | 33.48 | 34.60 | 34.60 | 3.22% | 15 |
| Nov 18, 2025 | 33.80 | 33.80 | 33.48 | 33.52 | 33.52 | -1.87% | 300 |
| Nov 17, 2025 | 34.80 | 35.00 | 34.16 | 34.16 | 34.16 | -0.93% | 3,453 |
| Nov 14, 2025 | 34.24 | 34.48 | 33.40 | 34.48 | 34.48 | 1.17% | 255 |
| Nov 13, 2025 | 34.22 | 34.40 | 34.08 | 34.08 | 34.08 | 0.12% | 232 |
| Nov 12, 2025 | 31.92 | 34.56 | 31.92 | 34.04 | 34.04 | 7.65% | 1,563 |
| Nov 11, 2025 | 32.16 | 32.16 | 31.62 | 31.62 | 31.62 | -1.80% | - |
| Nov 10, 2025 | 32.18 | 32.20 | 32.18 | 32.20 | 32.20 | -0.19% | - |
| Nov 7, 2025 | 31.14 | 32.26 | 31.14 | 32.26 | 32.26 | 5.42% | 334 |
| Nov 6, 2025 | 29.90 | 31.16 | 29.90 | 30.60 | 30.60 | 2.34% | 47 |
| Nov 5, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.86% | - |
| Nov 4, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.72% | - |
| Nov 3, 2025 | 30.76 | 30.76 | 30.38 | 30.38 | 30.38 | -0.78% | 200 |
| Oct 31, 2025 | 30.74 | 30.90 | 30.62 | 30.62 | 30.62 | -0.52% | 170 |
| Oct 30, 2025 | 30.22 | 30.78 | 30.22 | 30.78 | 30.78 | 2.46% | - |
| Oct 29, 2025 | 31.58 | 31.58 | 30.04 | 30.04 | 30.04 | -4.82% | - |
| Oct 28, 2025 | 31.16 | 31.56 | 31.16 | 31.56 | 31.56 | 1.02% | - |
| Oct 27, 2025 | 31.00 | 31.50 | 31.00 | 31.24 | 31.24 | 0.51% | 238 |
| Oct 24, 2025 | 31.04 | 31.08 | 31.00 | 31.08 | 31.08 | 0.26% | 1 |
| Oct 23, 2025 | 31.12 | 31.28 | 31.00 | 31.00 | 31.00 | - | 290 |
| Oct 22, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 1.17% | - |
| Oct 21, 2025 | 31.02 | 31.02 | 30.64 | 30.64 | 30.64 | -1.29% | - |
| Oct 20, 2025 | 30.92 | 31.26 | 30.92 | 31.04 | 31.04 | 0.52% | 240 |
| Oct 17, 2025 | 31.22 | 31.22 | 30.68 | 30.88 | 30.88 | -1.15% | 255 |
| Oct 16, 2025 | 31.64 | 31.64 | 31.24 | 31.24 | 31.24 | -1.70% | 36 |
| Oct 15, 2025 | 32.28 | 32.28 | 31.78 | 31.78 | 31.78 | -1.55% | 81 |
| Oct 14, 2025 | 32.32 | 32.32 | 32.28 | 32.28 | 32.28 | -2.12% | - |
| Oct 13, 2025 | 31.44 | 32.98 | 31.44 | 32.98 | 32.98 | 5.30% | 65 |
| Oct 10, 2025 | 33.46 | 33.46 | 31.32 | 31.32 | 31.32 | -6.34% | - |
| Oct 9, 2025 | 33.30 | 33.80 | 33.30 | 33.44 | 33.44 | 1.52% | 630 |
| Oct 8, 2025 | 32.40 | 33.50 | 32.40 | 32.94 | 32.94 | 1.79% | 5 |
| Oct 7, 2025 | 32.82 | 32.82 | 32.36 | 32.36 | 32.36 | -1.52% | 66 |
| Oct 6, 2025 | 32.42 | 33.28 | 32.42 | 32.86 | 32.86 | 1.73% | 739 |
| Oct 3, 2025 | 31.68 | 32.30 | 31.68 | 32.30 | 32.30 | 1.06% | - |
| Oct 2, 2025 | 31.60 | 32.56 | 31.60 | 31.96 | 31.96 | 1.01% | 735 |
| Oct 1, 2025 | 30.00 | 31.64 | 30.00 | 31.64 | 31.64 | 5.54% | 100 |
| Sep 30, 2025 | 29.74 | 29.98 | 29.56 | 29.98 | 29.98 | 0.60% | 398 |
| Sep 29, 2025 | 29.62 | 29.90 | 29.62 | 29.80 | 29.80 | 0.74% | 36 |
| Sep 26, 2025 | 28.92 | 29.80 | 28.92 | 29.58 | 29.58 | 2.35% | 280 |
| Sep 25, 2025 | 28.66 | 28.90 | 28.66 | 28.90 | 28.90 | 0.14% | - |
| Sep 24, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - | - |
| Sep 23, 2025 | 29.02 | 29.28 | 28.86 | 28.86 | 28.86 | -2.24% | 20 |
| Sep 22, 2025 | 29.32 | 29.52 | 29.04 | 29.52 | 29.52 | 0.54% | 1,100 |
| Sep 19, 2025 | 28.70 | 29.36 | 28.70 | 29.36 | 29.36 | 2.30% | 340 |
| Sep 18, 2025 | 28.62 | 28.70 | 28.62 | 28.70 | 28.70 | 0.49% | - |
| Sep 17, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.14% | - |
| Sep 16, 2025 | 28.38 | 29.00 | 28.38 | 28.52 | 28.52 | 0.78% | 330 |
| Sep 15, 2025 | 28.66 | 28.66 | 28.30 | 28.30 | 28.30 | -1.19% | - |
| Sep 12, 2025 | 28.42 | 28.64 | 28.42 | 28.64 | 28.64 | 1.49% | - |
| Sep 11, 2025 | 28.18 | 28.22 | 28.18 | 28.22 | 28.22 | 0.93% | - |
| Sep 10, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.29% | - |
| Sep 9, 2025 | 28.52 | 28.52 | 27.88 | 27.88 | 27.88 | -2.65% | - |
| Sep 8, 2025 | 28.34 | 28.64 | 28.34 | 28.64 | 28.64 | -0.21% | - |
| Sep 5, 2025 | 27.92 | 28.70 | 27.92 | 28.70 | 28.70 | 2.87% | 200 |
| Sep 4, 2025 | 27.66 | 27.90 | 27.66 | 27.90 | 27.90 | 1.01% | 175 |
| Sep 3, 2025 | 27.66 | 28.00 | 27.62 | 27.62 | 27.62 | -0.79% | 60 |
| Sep 2, 2025 | 28.24 | 28.24 | 27.84 | 27.84 | 27.84 | -1.00% | 6 |
| Sep 1, 2025 | 28.68 | 28.68 | 28.12 | 28.12 | 28.12 | - | 6 |
| Aug 29, 2025 | 28.18 | 28.22 | 28.12 | 28.12 | 28.12 | -0.35% | 150 |
| Aug 28, 2025 | 27.90 | 28.60 | 27.90 | 28.22 | 28.22 | 1.51% | 275 |
| Aug 27, 2025 | 28.26 | 28.26 | 27.80 | 27.80 | 27.80 | -1.70% | 150 |
| Aug 26, 2025 | 28.36 | 28.50 | 28.08 | 28.28 | 28.28 | -0.35% | 790 |
| Aug 25, 2025 | 27.94 | 28.58 | 27.94 | 28.38 | 28.38 | 1.79% | 3,610 |
| Aug 22, 2025 | 27.66 | 27.88 | 27.66 | 27.88 | 27.88 | 0.14% | - |
| Aug 21, 2025 | 27.84 | 28.28 | 27.84 | 27.84 | 27.84 | -0.85% | 50 |
| Aug 20, 2025 | 27.74 | 28.32 | 27.74 | 28.08 | 28.08 | 0.93% | 787 |
| Aug 19, 2025 | 27.00 | 28.50 | 27.00 | 27.82 | 27.82 | 3.57% | 4,235 |
| Aug 18, 2025 | 26.84 | 27.02 | 26.84 | 26.86 | 26.86 | 1.05% | 42 |
| Aug 15, 2025 | 26.62 | 27.00 | 26.58 | 26.58 | 26.58 | -0.15% | 400 |
| Aug 14, 2025 | 26.66 | 26.68 | 26.62 | 26.62 | 26.62 | 0.68% | 57 |
| Aug 13, 2025 | 26.56 | 26.56 | 26.44 | 26.44 | 26.44 | -0.53% | - |
| Aug 12, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 1.84% | 56 |
| Aug 11, 2025 | 26.48 | 26.48 | 26.10 | 26.10 | 26.10 | -0.99% | 3 |
| Aug 8, 2025 | 25.64 | 27.00 | 25.64 | 26.36 | 26.36 | 2.81% | 644 |
| Aug 7, 2025 | 24.48 | 26.32 | 24.48 | 25.64 | 25.64 | 5.43% | 1,465 |
| Aug 6, 2025 | 22.90 | 24.76 | 22.90 | 24.32 | 24.32 | 4.92% | 158 |
| Aug 5, 2025 | 23.46 | 23.46 | 23.18 | 23.18 | 23.18 | -0.86% | 1,140 |
| Aug 4, 2025 | 23.74 | 23.74 | 23.38 | 23.38 | 23.38 | -4.02% | 778 |
| Aug 1, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 1.92% | 1 |
| Jul 31, 2025 | 24.38 | 24.38 | 23.78 | 23.90 | 23.90 | -1.73% | 260 |
| Jul 30, 2025 | 24.76 | 24.76 | 24.32 | 24.32 | 24.32 | -1.62% | 40 |
| Jul 29, 2025 | 25.02 | 25.02 | 24.72 | 24.72 | 24.72 | -0.80% | - |
| Jul 28, 2025 | 25.00 | 25.00 | 24.92 | 24.92 | 24.92 | -0.64% | 360 |
| Jul 25, 2025 | 24.58 | 25.08 | 24.58 | 25.08 | 25.08 | 1.13% | 50 |
| Jul 24, 2025 | 25.10 | 25.46 | 24.80 | 24.80 | 24.80 | -1.12% | 726 |
| Jul 23, 2025 | 25.14 | 25.14 | 24.88 | 25.08 | 25.08 | 0.40% | - |
| Jul 22, 2025 | 24.86 | 25.08 | 24.86 | 24.98 | 24.98 | -0.64% | 180 |
| Jul 21, 2025 | 24.06 | 25.60 | 24.06 | 25.14 | 25.14 | 4.23% | 750 |