Austriacard Holdings AG (VIE:ACAG)
Austria
· Delayed Price · Currency is EUR 6.46
-0.23 (-3.44%)
At close: Mar 9, 2026
Austriacard Holdings AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | - | - | - |
| Mar 5, 2026 | 6.65 | 6.79 | 6.65 | 6.69 | 6.69 | 2.76% | 1,513 |
| Mar 4, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1.72% | 1,000 |
| Mar 3, 2026 | 6.97 | 6.97 | 6.40 | 6.40 | 6.40 | -7.11% | 2,044 |
| Mar 2, 2026 | 7.22 | 7.22 | 6.89 | 6.89 | 6.89 | -6.89% | 4,070 |
| Feb 26, 2026 | 7.41 | 7.41 | 7.40 | 7.40 | 7.40 | -2.50% | 1,078 |
| Feb 25, 2026 | 7.64 | 7.64 | 7.59 | 7.59 | 7.59 | -0.39% | 578 |
| Feb 19, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.93% | 99 |
| Feb 18, 2026 | 7.49 | 7.55 | 7.49 | 7.55 | 7.55 | 0.53% | 1,450 |
| Feb 17, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -2.47% | 1,500 |
| Feb 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.52% | 1,200 |
| Feb 13, 2026 | 7.84 | 7.84 | 7.74 | 7.74 | 7.74 | -1.65% | 1,354 |
| Feb 12, 2026 | 7.76 | 8.04 | 7.76 | 7.87 | 7.87 | 1.03% | 5,304 |
| Feb 11, 2026 | 7.45 | 7.92 | 7.45 | 7.79 | 7.79 | 8.04% | 8,714 |
| Feb 6, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -2.57% | 1,000 |
| Feb 5, 2026 | 7.47 | 7.47 | 7.40 | 7.40 | 7.40 | -1.20% | 562 |
| Feb 4, 2026 | 7.49 | 7.49 | 7.47 | 7.49 | 7.49 | 0.27% | 2,020 |
| Feb 3, 2026 | 7.66 | 7.70 | 7.47 | 7.47 | 7.47 | -1.84% | 2,115 |
| Feb 2, 2026 | 7.23 | 7.61 | 7.23 | 7.61 | 7.61 | 3.96% | 1,191 |
| Jan 30, 2026 | 7.31 | 7.44 | 6.80 | 7.32 | 7.32 | -2.01% | 20,475 |
| Jan 29, 2026 | 7.03 | 7.47 | 7.03 | 7.47 | 7.47 | 6.71% | 9,170 |
| Jan 28, 2026 | 6.48 | 7.08 | 6.48 | 7.00 | 7.00 | 9.03% | 9,711 |
| Jan 27, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.58% | 300 |
| Jan 26, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 3.61% | 2,430 |
| Jan 21, 2026 | 6.21 | 6.21 | 6.10 | 6.10 | 6.10 | -3.17% | 350 |
| Jan 20, 2026 | 6.37 | 6.38 | 6.30 | 6.30 | 6.30 | -1.87% | 1,150 |
| Jan 19, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -3.60% | 425 |
| Jan 16, 2026 | 6.48 | 6.98 | 6.48 | 6.66 | 6.66 | 5.21% | 15,026 |
| Jan 14, 2026 | 6.30 | 6.33 | 6.30 | 6.33 | 6.33 | 2.26% | 1,873 |
| Jan 12, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.16% | 2,000 |
| Jan 9, 2026 | 6.27 | 6.27 | 6.20 | 6.20 | 6.20 | -1.12% | 3,177 |
| Jan 8, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 850 |
| Jan 6, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 45 |
| Jan 5, 2026 | 6.29 | 6.30 | 6.17 | 6.27 | 6.27 | -0.63% | 12,028 |
| Jan 2, 2026 | 5.88 | 6.33 | 5.88 | 6.31 | 6.31 | 9.55% | 3,498 |
| Dec 29, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.52% | 500 |
| Dec 22, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.55% | 400 |
| Dec 19, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.34% | 950 |
| Dec 17, 2025 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | 0.35% | 1,995 |
| Dec 16, 2025 | 5.58 | 5.82 | 5.58 | 5.78 | 5.78 | 3.58% | 11,774 |
| Dec 15, 2025 | 5.51 | 5.58 | 5.51 | 5.58 | 5.58 | 2.39% | 2,092 |
| Dec 11, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.55% | 500 |
| Dec 9, 2025 | 5.62 | 5.62 | 5.48 | 5.48 | 5.48 | -3.18% | 1,900 |
| Dec 4, 2025 | 5.60 | 5.66 | 5.60 | 5.66 | 5.66 | 0.35% | 300 |
| Dec 3, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 2.17% | 350 |
| Nov 28, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.55% | 20 |
| Nov 27, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.18% | 20 |
| Nov 24, 2025 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | 1.48% | 998 |
| Nov 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 1,960 |
| Nov 18, 2025 | 5.41 | 5.41 | 5.33 | 5.35 | 5.35 | -1.29% | 3,544 |
| Nov 17, 2025 | 5.28 | 5.47 | 5.28 | 5.42 | 5.42 | 3.24% | 6,385 |
| Nov 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 6.38% | 750 |
| Nov 12, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.50% | 400 |
| Nov 11, 2025 | 4.90 | 5.10 | 4.90 | 5.01 | 5.01 | 5.47% | 3,300 |
| Nov 10, 2025 | 4.72 | 4.75 | 4.59 | 4.75 | 4.75 | 0.53% | 806 |
| Nov 5, 2025 | 4.83 | 4.83 | 4.73 | 4.73 | 4.73 | -4.45% | 3,625 |
| Nov 4, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.40% | 1,000 |
| Oct 31, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.43% | 1,540 |
| Oct 30, 2025 | 5.06 | 5.06 | 4.90 | 4.90 | 4.90 | -2.10% | 1,017 |
| Oct 28, 2025 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | -1.57% | 550 |
| Oct 24, 2025 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | -0.78% | 200 |
| Oct 21, 2025 | 5.00 | 5.12 | 5.00 | 5.12 | 5.12 | - | 2,150 |
| Oct 20, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 19 |
| Oct 16, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 400 |
| Oct 15, 2025 | 5.06 | 5.12 | 5.00 | 5.12 | 5.12 | 0.20% | 7,757 |
| Oct 14, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.79% | 1,000 |
| Oct 13, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.17% | 100 |
| Oct 10, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.39% | 40 |
| Oct 9, 2025 | 5.02 | 5.11 | 5.02 | 5.11 | 5.11 | 0.99% | 1,996 |
| Oct 7, 2025 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -0.78% | 950 |
| Oct 6, 2025 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | - | 635 |
| Oct 3, 2025 | 5.16 | 5.18 | 5.10 | 5.10 | 5.10 | -7.27% | 4,020 |
| Sep 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | 2,000 |
| Sep 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.34% | 500 |
| Sep 19, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.38% | 1,000 |
| Sep 15, 2025 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 0.39% | 1,100 |
| Sep 12, 2025 | 5.30 | 5.30 | 5.19 | 5.19 | 5.19 | -1.70% | 4,495 |
| Sep 11, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.38% | 100 |
| Sep 8, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 70 |