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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	37.8	37.84	37.84	37.9	37.58	1,787
December 04, 2025	37.02	37.18	37.18	37.2	36.92	1,932
December 03, 2025	37.24	37.36	37.36	37.36	36.48	13,219
December 02, 2025	37.48	37.52	37.52	37.7	37.3	1,508
December 01, 2025	37.06	37.66	37.66	37.66	37.06	3,742
November 28, 2025	36.54	37.16	37.16	37.16	36.54	1,289
November 27, 2025	37.28	36.74	36.74	37.28	36.56	3,097
November 26, 2025	36.9	37.64	37.64	37.64	36.7	10,323
November 25, 2025	35.6	36.72	36.72	36.72	35.6	14,609
November 24, 2025	35.22	36	36	36	34.9	12,431
November 21, 2025	34.14	34.2	34.2	34.36	34	2,339
November 20, 2025	34.86	34.92	34.92	35.16	34.62	5,030
November 19, 2025	33.7	34.78	34.78	35.08	33.7	10,214
November 18, 2025	33.78	33.86	33.86	34.02	33.54	4,633
November 17, 2025	34.86	34.74	34.74	35	34.56	6,664
November 14, 2025	34.24	34.38	34.38	34.38	33.66	3,573
November 13, 2025	34.46	34.76	34.76	34.8	34.14	6,990
November 12, 2025	33.62	34.76	34.76	34.76	33.24	7,995
November 11, 2025	32.2	32.18	32.18	32.2	31.76	2,265
November 10, 2025	32.18	32.32	32.32	32.52	32.18	1,803
November 07, 2025	32.06	32.28	32.28	32.62	31.96	7,063
November 06, 2025	30.22	31.14	31.14	31.14	30.22	1,322
November 05, 2025	30.28	30.3	30.3	30.36	30.04	1,018
November 04, 2025	29.94	30.3	30.3	30.54	29.68	5,609
November 03, 2025	30.74	30.78	30.78	30.8	30.62	769
October 31, 2025	30.96	30.88	30.88	31.04	30.74	1,148
October 30, 2025	30.74	31.08	31.08	31.3	30.74	1,048
October 29, 2025	31.76	30.88	30.88	31.76	30.88	3,964
October 28, 2025	31.38	31.82	31.82	31.82	31.26	731
October 27, 2025	31.4	31.52	31.52	31.52	31.2	1,798
October 24, 2025	31.28	31.36	31.36	31.36	30.94	1,790
October 23, 2025	31.56	31.28	31.28	31.56	31.1	1,658
October 22, 2025	31.14	31.6	31.6	31.6	31.08	571
October 21, 2025	31.38	31.12	31.12	31.38	30.68	505
October 20, 2025	31.12	31.5	31.5	31.52	31.12	1,488
October 17, 2025	31.08	31.12	31.12	31.12	30.7	1,307
October 16, 2025	31.76	31.58	31.58	31.78	31.28	7,815
October 15, 2025	32.76	31.76	31.76	32.76	31.3	7,836
October 14, 2025	32.6	32.28	32.28	32.86	32.1	1,825
October 13, 2025	32.2	33.18	33.18	33.18	32.2	1,621
October 10, 2025	33.22	32.26	32.26	33.54	32.12	4,609
October 09, 2025	33.32	33.56	33.56	34.08	33.04	5,667
October 08, 2025	33.18	33.34	33.34	33.48	32.6	4,321
October 07, 2025	32.62	32.58	32.58	33.2	32.34	2,282
October 06, 2025	32.8	33.18	33.18	33.18	32.76	3,841
October 03, 2025	32.08	32.86	32.86	32.86	32.08	1,599
October 02, 2025	32.06	32.16	32.16	32.5	31.66	3,093
October 01, 2025	29.82	32.12	32.12	32.2	29.82	14,263
September 30, 2025	29.82	30.32	30.32	30.32	29.5	3,458
September 29, 2025	29.88	30.2	30.2	30.2	29.84	12,524
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

Voestalpine AG (VAS.DE) XETRA