Voestalpine AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	41.40	43.00	41.40	43.00	-	4.42%	82,302
Apr 28, 2026	42.20	42.30	40.90	41.18	41.18	-1.10%	226,620
Apr 27, 2026	42.40	42.58	41.60	41.64	41.64	-	169,175
Apr 24, 2026	42.68	42.96	41.44	41.64	41.64	-3.34%	244,225
Apr 23, 2026	42.60	43.24	42.16	43.08	43.08	-0.51%	170,324
Apr 22, 2026	43.00	43.84	42.62	43.30	43.30	1.07%	166,985
Apr 21, 2026	43.32	43.36	42.46	42.84	42.84	0.23%	226,767
Apr 20, 2026	42.52	42.76	41.66	42.74	42.74	-1.75%	198,259
Apr 17, 2026	42.08	43.80	41.22	43.50	43.50	4.17%	365,207
Apr 16, 2026	42.22	42.50	41.42	41.76	41.76	-0.52%	201,618
Apr 15, 2026	42.60	43.08	41.64	41.98	41.98	-1.78%	248,953
Apr 14, 2026	42.50	43.34	42.50	42.74	42.74	1.47%	190,809
Apr 13, 2026	42.44	42.70	41.76	42.12	42.12	-2.32%	225,233
Apr 10, 2026	42.00	43.60	41.56	43.12	43.12	2.86%	252,074
Apr 9, 2026	42.10	42.48	41.16	41.92	41.92	-1.32%	202,045
Apr 8, 2026	40.98	42.96	40.64	42.48	42.48	10.80%	480,488
Apr 7, 2026	38.76	39.80	37.96	38.34	38.34	-1.44%	262,525
Apr 2, 2026	38.82	39.34	38.16	38.90	38.90	-2.21%	187,848
Apr 1, 2026	39.14	39.78	38.82	39.78	39.78	5.18%	259,665
Mar 31, 2026	37.14	38.16	36.74	37.82	37.82	1.18%	247,577
Mar 30, 2026	37.50	37.82	37.04	37.38	37.38	-1.89%	287,648
Mar 27, 2026	39.14	39.14	37.72	38.10	38.10	-2.71%	341,266
Mar 26, 2026	39.30	39.36	38.70	39.16	39.16	-1.56%	187,660
Mar 25, 2026	39.20	40.24	39.20	39.78	39.78	1.38%	224,549
Mar 24, 2026	38.40	39.58	38.20	39.24	39.24	1.29%	284,765
Mar 23, 2026	35.96	39.50	35.50	38.74	38.74	4.25%	484,130
Mar 20, 2026	38.32	38.90	37.16	37.16	37.16	-1.54%	959,350
Mar 19, 2026	39.50	39.50	37.06	37.74	37.74	-4.70%	540,564
Mar 18, 2026	40.00	40.86	39.46	39.60	39.60	0.76%	372,866
Mar 17, 2026	39.80	39.94	39.14	39.30	39.30	-0.05%	315,465
Mar 16, 2026	38.56	39.68	38.50	39.32	39.32	-0.51%	303,939
Mar 13, 2026	40.00	40.42	39.32	39.52	39.52	-3.42%	284,037
Mar 12, 2026	41.78	41.80	40.20	40.92	40.92	-1.92%	332,295
Mar 11, 2026	41.62	42.20	41.20	41.72	41.72	-0.19%	211,067
Mar 10, 2026	40.78	41.98	40.78	41.80	41.80	7.01%	384,817
Mar 9, 2026	39.44	40.32	37.50	39.06	39.06	-7.88%	871,480
Mar 6, 2026	43.50	43.70	42.08	42.40	42.40	-2.08%	377,820
Mar 5, 2026	44.50	45.44	43.04	43.30	43.30	-2.48%	360,095
Mar 4, 2026	42.52	44.42	42.28	44.40	44.40	3.79%	413,535
Mar 3, 2026	44.92	45.10	42.02	42.78	42.78	-7.60%	1,045,913
Mar 2, 2026	45.50	47.36	43.30	46.30	46.30	-4.61%	848,349
Feb 27, 2026	48.18	49.06	48.08	48.54	48.54	-0.70%	460,026
Feb 26, 2026	48.60	49.08	47.88	48.88	48.88	-0.29%	377,616
Feb 25, 2026	48.76	49.28	48.16	49.02	49.02	1.07%	394,912
Feb 24, 2026	48.22	48.86	48.02	48.50	48.50	-0.49%	373,199
Feb 23, 2026	47.78	48.80	47.54	48.74	48.74	1.58%	517,685
Feb 20, 2026	47.22	48.22	46.90	47.98	47.98	0.71%	514,912
Feb 19, 2026	47.28	47.64	46.62	47.64	47.64	-0.92%	427,018
Feb 18, 2026	44.86	48.08	44.86	48.08	48.08	7.71%	811,162
Feb 17, 2026	44.86	45.10	43.68	44.64	44.64	-1.37%	434,434
Feb 16, 2026	44.52	45.26	43.86	45.26	45.26	0.98%	317,206
Feb 13, 2026	44.12	44.82	43.18	44.82	44.82	-0.18%	414,662
Feb 12, 2026	44.78	45.94	44.54	44.90	44.90	0.27%	796,352
Feb 11, 2026	43.12	45.00	43.12	44.78	44.78	2.24%	406,182
Feb 10, 2026	42.92	44.20	42.60	43.80	43.80	1.34%	407,310
Feb 9, 2026	42.40	43.22	41.76	43.22	43.22	1.22%	405,625
Feb 6, 2026	41.50	42.70	41.46	42.70	42.70	1.67%	422,295
Feb 5, 2026	41.00	42.00	40.90	42.00	42.00	1.30%	400,718
Feb 4, 2026	41.12	41.98	40.76	41.46	41.46	-0.14%	378,050
Feb 3, 2026	40.50	41.52	40.42	41.52	41.52	2.27%	432,765
Feb 2, 2026	38.90	40.64	38.50	40.60	40.60	1.50%	383,124
Jan 30, 2026	39.00	40.00	38.76	40.00	40.00	1.88%	287,257
Jan 29, 2026	39.90	40.50	39.00	39.26	39.26	-1.65%	318,969
Jan 28, 2026	39.86	40.50	39.20	39.92	39.92	-0.65%	312,776
Jan 27, 2026	40.08	40.20	39.62	40.18	40.18	-0.05%	213,490
Jan 26, 2026	40.00	40.32	39.62	40.20	40.20	-0.30%	346,839
Jan 23, 2026	40.00	40.44	39.74	40.32	40.32	-0.30%	340,852
Jan 22, 2026	39.42	40.44	39.32	40.44	40.44	2.74%	479,581
Jan 21, 2026	37.80	39.64	37.54	39.36	39.36	3.09%	318,407
Jan 20, 2026	38.90	38.96	37.68	38.18	38.18	-2.90%	368,659
Jan 19, 2026	38.38	39.58	38.30	39.32	39.32	1.44%	291,293
Jan 16, 2026	39.48	39.66	38.34	38.76	38.76	-2.12%	264,687
Jan 15, 2026	39.90	40.28	39.42	39.60	39.60	-0.75%	585,883
Jan 14, 2026	39.70	39.90	38.94	39.90	39.90	-0.10%	383,122
Jan 13, 2026	39.60	39.94	38.84	39.94	39.94	-0.15%	289,358
Jan 12, 2026	39.60	40.00	39.24	40.00	40.00	0.55%	358,362
Jan 9, 2026	39.28	39.90	39.10	39.78	39.78	0.91%	433,658
Jan 8, 2026	39.14	39.42	38.12	39.42	39.42	-0.66%	308,068
Jan 7, 2026	38.50	39.68	38.50	39.68	39.68	3.12%	454,737
Jan 6, 2026	38.20	38.48	37.38	38.48	38.48	0.52%	118,562
Jan 5, 2026	38.40	38.74	37.96	38.28	38.28	-0.31%	188,689
Jan 2, 2026	37.42	38.64	37.36	38.40	38.40	1.64%	200,990
Dec 30, 2025	37.24	37.86	36.88	37.78	37.78	0.69%	136,813
Dec 29, 2025	37.00	37.76	35.12	37.52	37.52	0.59%	313,928
Dec 23, 2025	37.50	37.50	37.06	37.30	37.30	-0.64%	158,394
Dec 22, 2025	37.60	38.00	37.10	37.54	37.54	-1.11%	235,124
Dec 19, 2025	38.06	38.28	37.44	37.96	37.96	-1.09%	473,911
Dec 18, 2025	37.88	38.46	37.56	38.38	38.38	-0.26%	347,554
Dec 17, 2025	38.80	39.18	38.24	38.48	38.48	-0.21%	275,682
Dec 16, 2025	38.28	39.10	38.22	38.56	38.56	-0.82%	340,172
Dec 15, 2025	38.64	39.00	38.40	38.88	38.88	0.10%	201,750
Dec 12, 2025	39.00	39.40	38.62	38.84	38.84	-0.41%	384,166
Dec 11, 2025	38.22	39.00	37.92	39.00	39.00	1.56%	342,491
Dec 10, 2025	37.58	38.40	37.44	38.40	38.40	1.86%	264,905
Dec 9, 2025	37.54	38.08	37.08	37.70	37.70	-0.79%	359,158
Dec 8, 2025	37.36	38.00	37.36	38.00	38.00	0.42%	195,038
Dec 5, 2025	37.50	37.94	37.40	37.84	37.84	1.78%	314,091
Dec 4, 2025	37.20	37.22	36.74	37.18	37.18	-0.48%	174,127
Dec 3, 2025	37.28	37.50	36.42	37.36	37.36	-0.43%	304,574
Dec 2, 2025	37.50	37.78	37.24	37.52	37.52	-0.58%	189,889