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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	39.72	39.98	39.98	39.98	38.92	1,689
January 12, 2026	39.48	39.74	39.74	39.96	39.32	588
January 09, 2026	39.44	39.78	39.78	39.88	39.02	3,976
January 08, 2026	39.1	39.14	39.14	39.14	38.16	4,366
January 07, 2026	39.18	39.56	39.6	39.62	39.06	4,756
January 06, 2026	38.26	38.42	38.42	38.42	37.48	4,415
January 05, 2026	38.54	38.26	38.26	38.7	38.22	782
January 02, 2026	37.62	38.4	38.4	38.56	37.46	1,007
December 30, 2025	37.64	37.76	37.76	37.76	37.5	1,014
December 29, 2025	36.4	37.46	37.46	37.6	35.98	4,251
December 23, 2025	37.46	37.26	37.26	37.48	37.06	1,573
December 22, 2025	37.32	37.54	37.54	37.54	37.08	564
December 19, 2025	38.06	37.64	37.64	38.12	37.44	2,037
December 18, 2025	37.92	38.38	38.38	38.38	37.6	2,084
December 17, 2025	38.86	38.48	38.48	39.1	38.42	3,876
December 16, 2025	38.74	38.54	38.54	38.92	38.44	1,407
December 15, 2025	38.82	39.2	39.2	39.2	38.46	2,230
December 12, 2025	38.94	38.9	38.9	39.3	38.6	3,536
December 11, 2025	38.06	38.94	38.94	38.94	38.06	10,239
December 10, 2025	37.48	38.3	38.3	38.3	37.48	4,802
December 09, 2025	37.58	37.7	37.7	38	37.28	3,880
December 08, 2025	37.46	37.96	37.96	37.96	37.46	562
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

Voestalpine AG (VAS.DE) XETRA