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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.62	48.06	48.06	48.16	47	5,105
February 19, 2026	47.18	47.64	47.64	47.64	46.78	6,272
February 18, 2026	45.12	47.6	47.6	47.6	45.12	5,058
February 17, 2026	45.06	44.72	44.72	45.06	43.88	714
February 16, 2026	44.98	45.24	45.24	45.24	43.96	2,877
February 13, 2026	43.9	44.76	44.76	44.76	43.78	1,881
February 12, 2026	44.98	44.98	44.98	45.84	44.44	2,868
February 11, 2026	44.06	44.76	44.76	44.92	43.7	5,156
February 10, 2026	42.96	43.88	43.88	44	42.68	6,228
February 09, 2026	41.9	43.16	43.16	43.16	41.9	2,393
February 06, 2026	41.74	42.7	42.7	42.74	41.68	3,504
February 05, 2026	41.44	42	42	42	41.1	29,672
February 04, 2026	40.92	41.4	41.4	41.9	40.92	3,281
February 03, 2026	40.52	41.44	41.44	41.44	40.52	1,721
February 02, 2026	39.08	40.56	40.56	40.6	38.88	3,537
January 30, 2026	39.06	40	40	40.02	39.06	282
January 29, 2026	40.14	39.18	39.18	40.4	39.18	1,705
January 28, 2026	39.9	39.92	39.92	40.5	39.36	7,593
January 27, 2026	39.96	40.1	40.1	40.16	39.68	2,136
January 26, 2026	40.04	40.2	40.2	40.3	39.74	2,736
January 23, 2026	39.8	40.24	40.24	40.44	39.8	3,035
January 22, 2026	39.36	40.36	40.36	40.36	39.36	4,915
January 21, 2026	38.02	39.36	39.36	39.54	38.02	9,155
January 20, 2026	38.66	38.24	38.24	38.88	37.78	3,917
January 19, 2026	38.66	39.32	39.32	39.32	38.58	149
January 16, 2026	39.26	38.68	38.68	39.38	38.38	2,652
January 15, 2026	39.92	39.68	39.68	40.2	39.56	4,108
January 14, 2026	39.38	39.98	39.98	39.98	38.98	790
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

Voestalpine AG (VAS.DE) XETRA