Voestalpine AG - VAS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	29.54	29.94	29.94	29.96	29.54	8,394
September 25, 2025	29	29.02	29.02	29.14	28.88	297
September 24, 2025	28.84	29	29	29.28	28.74	1,898
September 23, 2025	29.22	29.04	29.04	29.22	29.04	1,005
September 22, 2025	29.76	29.76	29.76	29.76	29.76	617
September 19, 2025	29.04	29.76	29.76	29.78	29.04	8,457
September 18, 2025	28.8	29	29	29.1	28.8	662
September 17, 2025	28.82	28.98	28.98	29.08	28.82	1,738
September 16, 2025	28.88	28.86	28.86	29.34	28.5	3,182
September 15, 2025	28.88	28.7	28.7	28.88	28.48	4,989
September 12, 2025	28.84	28.82	28.82	28.84	28.48	886
September 11, 2025	28.2	28.7	28.7	28.7	28.2	3,182
September 10, 2025	28.02	28.4	28.4	28.44	28	580
September 09, 2025	28.88	28.28	28.28	28.88	28.28	928
September 08, 2025	28.86	28.96	28.96	29.02	28.64	1,362
September 05, 2025	28.64	28.6	28.6	29.04	28.38	7,669
September 04, 2025	27.94	28.16	28.16	28.2	27.94	2,946
September 03, 2025	28.32	28.02	28.02	28.32	27.96	2,733
September 02, 2025	28.52	28.04	28.04	28.52	27.84	2,264
September 01, 2025	28.46	28.6	28.6	28.6	28.12	20,745
August 29, 2025	28.46	28.3	28.3	28.46	28.22	342
August 28, 2025	28.62	28.46	28.46	28.62	28.32	1,121
August 27, 2025	28.66	28.36	28.36	28.66	28.14	3,404
August 26, 2025	28.18	28.54	28.54	28.68	28.1	255
August 25, 2025	28.08	28.56	28.56	28.64	28	3,356
August 22, 2025	28.18	28.18	28.18	28.54	28.18	1,397
August 21, 2025	28	28.16	28.16	28.16	27.5	893
August 20, 2025	28.02	28.24	28.24	28.24	27.94	2,076
August 19, 2025	27.36	28.36	28.36	28.52	27.34	8,658
August 18, 2025	27.06	27.34	27.34	27.34	26.9	5,131
August 15, 2025	27.06	27.3	27.3	27.38	26.94	5,441
August 14, 2025	26.64	26.88	26.88	26.88	26.44	1,516
August 13, 2025	26.6	26.58	26.58	26.6	26.2	1,382
August 12, 2025	26.72	26.76	26.76	26.76	26.5	1,863
August 11, 2025	26.68	26.56	26.56	26.74	26.26	5,494
August 08, 2025	25.92	26.82	26.82	26.94	25.92	6,482
August 07, 2025	24.98	25.72	25.72	26.38	24.86	11,619
August 06, 2025	24.26	24.84	24.84	25	24.26	3,325
August 05, 2025	23.6	23.28	23.28	23.6	23.24	1,874
August 04, 2025	23.96	23.54	23.54	23.96	23.38	1,232
August 01, 2025	23.92	23.76	23.76	24.1	23.68	1,102
July 31, 2025	24	24.18	24.18	24.2	23.78	3,969
July 30, 2025	24.8	24.6	24.6	24.96	24.6	2,678
July 29, 2025	25.04	25.06	25.06	25.1	24.8	756
July 28, 2025	25.28	25.06	25.06	25.42	24.84	1,664
July 25, 2025	24.62	25.08	25.08	25.08	24.54	1,482
July 24, 2025	25.28	24.94	24.94	25.28	24.68	414
July 23, 2025	25.34	25.08	25.08	25.36	24.9	1,343
July 22, 2025	25.3	25.14	25.14	25.3	25.08	2,617
July 21, 2025	25.3	25.38	25.38	25.38	25.26	914
July 18, 2025	24.36	24.42	24.42	24.42	24.14	1,236
July 17, 2025	24.52	24.66	24.66	24.66	24.52	555
July 16, 2025	24.48	24.3	24.3	24.48	24.22	840
July 15, 2025	25.02	24.7	24.7	25.02	24.7	386
July 14, 2025	25.02	24.96	24.96	25.3	24.78	1,855
July 11, 2025	25.5	25.46	25.46	25.58	25.32	2,174
July 10, 2025	25.02	25.78	25.78	25.86	25.02	2,861
July 09, 2025	24.36	25.38	24.78	25.38	24.36	6,191
July 08, 2025	23.72	24.46	23.88	24.7	23.72	8,360
July 07, 2025	23.52	23.62	23.06	23.78	23.4	246

Voestalpine AG (VAS.DE) XETRA