Voestalpine AG (VAS.DE) XETRA

39.52

-1.4(-3.42%)

Updated at March 13 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	39.94	39.52	39.52	40.46	39.28	3,067
March 12, 2026	41.44	40.92	40.92	41.74	40.24	1,592
March 11, 2026	41.4	41.64	41.64	42.1	41.32	1,906
March 10, 2026	41.78	41.8	41.8	41.96	40.88	11,170
March 09, 2026	40.04	39	39	40.06	38	13,937
March 06, 2026	43.58	42.4	42.4	43.58	42.2	4,604
March 05, 2026	44.42	43.38	43.38	45.34	43.12	3,494
March 04, 2026	42.88	44.32	44.32	44.5	42.58	5,730
March 03, 2026	44.1	42.7	42.7	44.2	42.02	18,186
March 02, 2026	45.94	46.24	46.24	47.16	45.4	10,789
February 27, 2026	48.88	48.6	48.6	49	48.18	1,339
February 26, 2026	48.34	48.8	48.8	49.02	47.94	3,161
February 25, 2026	48.66	48.94	48.94	49.22	48.14	1,523
February 24, 2026	48.58	48.42	48.42	48.86	48.26	757
February 23, 2026	48.2	48.68	48.68	48.76	47.62	6,856
February 20, 2026	47.62	48.06	0	48.16	47	5,105
February 19, 2026	47.18	47.64	0	47.64	46.78	6,272
February 18, 2026	45.12	47.6	0	47.6	45.12	5,058
February 17, 2026	45.06	44.72	0	45.06	43.88	714
February 16, 2026	44.98	45.24	0	45.24	43.96	2,877
February 13, 2026	43.9	44.76	0	44.76	43.78	1,881
February 12, 2026	44.98	44.98	0	45.84	44.44	2,868
February 11, 2026	44.06	44.76	0	44.92	43.7	5,156
February 10, 2026	42.96	43.88	0	44	42.68	6,228
February 09, 2026	41.9	43.16	0	43.16	41.9	2,393
February 06, 2026	41.74	42.7	0	42.74	41.68	3,504
February 05, 2026	41.44	42	0	42	41.1	29,672
February 04, 2026	40.92	41.4	0	41.9	40.92	3,281
February 03, 2026	40.52	41.44	0	41.44	40.52	1,721
February 02, 2026	39.08	40.56	0	40.6	38.88	3,537
January 30, 2026	39.06	40	0	40.02	39.06	282
January 29, 2026	40.14	39.18	0	40.4	39.18	1,705
January 28, 2026	39.9	39.92	0	40.5	39.36	7,593
January 27, 2026	39.96	40.1	0	40.16	39.68	2,136
January 26, 2026	40.04	40.2	0	40.3	39.74	2,736
January 23, 2026	39.8	40.24	0	40.44	39.8	3,035
January 22, 2026	39.36	40.36	0	40.36	39.36	4,915
January 21, 2026	38.02	39.36	0	39.54	38.02	9,155
January 20, 2026	38.66	38.24	0	38.88	37.78	3,917
January 19, 2026	38.66	39.32	0	39.32	38.58	149
January 16, 2026	39.26	38.68	0	39.38	38.38	2,652
January 15, 2026	39.92	39.68	0	40.2	39.56	4,108
January 14, 2026	39.38	39.98	0	39.98	38.98	790
January 13, 2026	39.72	39.98	0	39.98	38.92	1,689
January 12, 2026	39.48	39.74	0	39.96	39.32	588
January 09, 2026	39.44	39.78	0	39.88	39.02	3,976
January 08, 2026	39.1	39.14	0	39.14	38.16	4,366
January 07, 2026	39.18	39.6	0	39.62	39.06	4,756
January 06, 2026	38.26	38.42	0	38.42	37.48	4,415
January 05, 2026	38.54	38.26	0	38.7	38.22	782
January 02, 2026	37.62	38.4	0	38.56	37.46	1,007
December 30, 2025	37.64	37.76	0	37.76	37.5	1,014
December 29, 2025	36.4	37.46	0	37.6	35.98	4,251
December 23, 2025	37.46	37.26	0	37.48	37.06	1,573
December 22, 2025	37.32	37.54	0	37.54	37.08	564
December 19, 2025	38.06	37.64	0	38.12	37.44	2,037
December 18, 2025	37.92	38.38	0	38.38	37.6	2,084
December 17, 2025	38.86	38.48	0	39.1	38.42	3,876
December 16, 2025	38.74	38.54	0	38.92	38.44	1,407
December 15, 2025	38.82	39.2	0	39.2	38.46	2,230