Voestalpine AG (FRA:VASS)
Germany
· Delayed Price · Currency is EUR 7.45
-0.05 (-0.67%)
At close: Dec 5, 2025
Voestalpine AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Dec 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Dec 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Dec 2, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 3.42% | - |
| Dec 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Nov 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Nov 27, 2025 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | 0.68% | 200 |
| Nov 26, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | - |
| Nov 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Nov 24, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Nov 21, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Nov 20, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 3.73% | - |
| Nov 19, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Nov 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Nov 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Nov 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Nov 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 6.20% | - |
| Nov 12, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Nov 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Nov 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | - |
| Nov 7, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.17% | - |
| Nov 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Nov 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Nov 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Nov 3, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 31, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Oct 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.97% | - |
| Oct 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Oct 28, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2 |
| Oct 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 250 |
| Oct 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Oct 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Oct 21, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Oct 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Oct 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Oct 16, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Oct 15, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Oct 14, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Oct 13, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -5.22% | - |
| Oct 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| Oct 9, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Oct 8, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Oct 7, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Oct 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | - |
| Oct 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 2, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.00% | - |
| Oct 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Sep 30, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Sep 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Sep 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Sep 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 59 |
| Sep 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Sep 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Sep 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Sep 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Sep 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 450 |
| Sep 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 16, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Sep 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Sep 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Sep 11, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Sep 10, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Sep 9, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Sep 8, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Sep 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Sep 4, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Sep 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Sep 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Sep 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Aug 29, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Aug 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Aug 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Aug 26, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Aug 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Aug 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Aug 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Aug 20, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Aug 19, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Aug 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Aug 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Aug 14, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Aug 13, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Aug 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Aug 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Aug 8, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10% | - |
| Aug 7, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 6.06% | - |
| Aug 6, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.70% | - |
| Aug 5, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.67% | - |
| Aug 4, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Aug 1, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.45% | - |
| Jul 31, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.61% | - |
| Jul 30, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Jul 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jul 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.64% | - |
| Jul 25, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.57% | - |
| Jul 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Jul 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Jul 22, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.89% | - |
| Jul 21, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | - |