voestalpine AG VOE
VIE · Austria · Non-Energy Minerals
€44.32+0.58 (+1.33%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €44.06 | -2.57% | €43.80 | €44.08 | €43.74 | 5.83K |
| 2026-09-30 | €45.22 | +1.25% | €45.00 | €45.58 | €44.50 | 219.05K |
| 2026-09-29 | €44.66 | -3.42% | €46.44 | €46.64 | €44.66 | 158.09K |
| 2026-09-28 | €46.24 | +0.96% | €45.82 | €46.64 | €44.94 | 166.65K |
| 2026-09-25 | €45.80 | +0.70% | €45.84 | €46.70 | €45.60 | 135.64K |
| 2026-09-24 | €45.48 | +0.13% | €45.00 | €46.74 | €44.90 | 163.37K |
| 2026-09-23 | €45.42 | -0.22% | €46.00 | €46.20 | €45.00 | 134.85K |
| 2026-09-22 | €45.52 | -0.78% | €45.70 | €46.08 | €44.26 | 222.32K |
| 2026-09-21 | €45.88 | -0.04% | €45.80 | €46.22 | €45.06 | 224.96K |
| 2026-09-18 | €45.90 | -2.01% | €46.70 | €46.88 | €45.90 | 493.35K |
| 2026-09-17 | €46.84 | +2.00% | €46.30 | €46.84 | €45.76 | 243.93K |
| 2026-09-16 | €45.92 | +2.27% | €45.38 | €46.40 | €44.96 | 267.23K |
| 2026-09-15 | €44.90 | +2.05% | €44.00 | €45.06 | €43.70 | 196.77K |
| 2026-09-14 | €44.00 | -1.26% | €44.00 | €44.38 | €43.58 | 257.28K |
| 2026-09-11 | €44.56 | -0.36% | €45.00 | €45.00 | €43.90 | 222.32K |
| 2026-09-10 | €44.72 | -0.84% | €46.12 | €46.12 | €44.22 | 259.50K |
| 2026-09-09 | €45.10 | -2.47% | €45.86 | €46.52 | €44.94 | 181.16K |
| 2026-09-08 | €46.24 | -1.87% | €46.80 | €46.88 | €46.06 | 119.47K |
| 2026-09-07 | €47.12 | +0.86% | €46.22 | €47.28 | €46.22 | 118.07K |
| 2026-09-04 | €46.72 | +2.82% | €45.26 | €47.00 | €45.12 | 184.44K |
| 2026-09-03 | €45.44 | +1.88% | €44.60 | €46.08 | €44.60 | 157.02K |
| 2026-09-02 | €44.60 | -1.20% | €45.08 | €45.22 | €44.16 | 216.73K |
| 2026-09-01 | €45.14 | -1.23% | €46.04 | €46.66 | €44.68 | 199.62K |
| 2026-08-31 | €45.70 | -0.91% | €45.90 | €46.78 | €45.68 | 299.72K |
| 2026-08-28 | €46.12 | -0.13% | €46.40 | €46.70 | €46.12 | 180.79K |
| 2026-08-27 | €46.18 | +0.65% | €46.00 | €46.70 | €45.82 | 338.37K |
| 2026-08-26 | €45.88 | +4.13% | €43.92 | €45.88 | €43.92 | 239.63K |
| 2026-08-25 | €44.06 | +0.23% | €44.18 | €44.62 | €43.56 | 132.26K |
| 2026-08-24 | €43.96 | +0.41% | €43.70 | €44.78 | €43.70 | 87.16K |
| 2026-08-21 | €43.78 | +1.86% | €43.00 | €44.44 | €42.92 | 174.62K |
| 2026-08-20 | €42.98 | -3.76% | €44.66 | €44.70 | €42.42 | 307.49K |
| 2026-08-19 | €44.66 | -0.31% | €44.80 | €45.32 | €44.34 | 145.34K |
| 2026-08-18 | €44.80 | -1.02% | €45.02 | €45.72 | €44.64 | 125.57K |
| 2026-08-17 | €45.26 | -0.13% | €45.64 | €45.66 | €44.56 | 191.56K |
| 2026-08-14 | €45.32 | -3.20% | €46.58 | €46.58 | €45.32 | 161.44K |
| 2026-08-13 | €46.82 | +0.86% | €46.48 | €46.82 | €45.74 | 153.23K |
| 2026-08-12 | €46.42 | -1.94% | €47.50 | €47.50 | €46.20 | 135.96K |
| 2026-08-11 | €47.34 | +3.54% | €45.90 | €47.44 | €45.82 | 210.26K |
| 2026-08-10 | €45.72 | -0.91% | €46.00 | €46.28 | €43.98 | 249.28K |
| 2026-08-07 | €46.14 | -2.08% | €47.72 | €47.90 | €46.14 | 209.85K |
| 2026-08-06 | €47.12 | 0.00% | €47.12 | €47.82 | €46.16 | 301.46K |
| 2026-08-05 | €47.12 | -2.52% | €48.20 | €49.40 | €46.12 | 470.16K |
| 2026-08-04 | €48.34 | +3.69% | €46.56 | €48.44 | €46.32 | 344.05K |
| 2026-08-03 | €46.62 | +3.65% | €45.30 | €46.62 | €45.30 | 251.40K |
| 2026-07-31 | €44.98 | +0.81% | €44.84 | €45.60 | €44.42 | 205.76K |
| 2026-07-30 | €44.62 | -0.67% | €44.50 | €45.06 | €43.70 | 204.01K |
| 2026-07-29 | €44.92 | -1.14% | €44.90 | €45.96 | €44.54 | 219.66K |
| 2026-07-28 | €45.44 | +1.38% | €44.70 | €45.66 | €44.48 | 230.82K |
| 2026-07-27 | €44.82 | +0.31% | €45.00 | €45.38 | €44.52 | 150.49K |
| 2026-07-24 | €44.68 | +2.52% | €43.20 | €44.68 | €43.20 | 155.30K |
| 2026-07-23 | €43.58 | -2.51% | €44.32 | €44.32 | €42.86 | 196.07K |
| 2026-07-22 | €44.70 | +0.09% | €44.04 | €45.12 | €43.80 | 173.01K |
| 2026-07-21 | €44.66 | +0.63% | €45.00 | €45.00 | €43.88 | 134.07K |
| 2026-07-20 | €44.38 | -0.94% | €44.20 | €45.60 | €44.14 | 171.42K |
| 2026-07-17 | €44.80 | -1.06% | €44.60 | €44.90 | €43.72 | 466.66K |
| 2026-07-16 | €45.28 | -0.57% | €45.54 | €46.30 | €44.84 | 235.55K |
| 2026-07-15 | €45.54 | +2.38% | €44.88 | €46.00 | €44.20 | 316.34K |
| 2026-07-14 | €44.48 | +1.65% | €43.34 | €44.86 | €42.66 | 257.41K |
| 2026-07-13 | €43.76 | +1.06% | €43.00 | €43.80 | €42.50 | 168.92K |
| 2026-07-10 | €43.30 | +6.13% | €41.90 | €43.86 | €41.90 | 435.65K |
| 2026-07-09 | €40.80 | -1.64% | €41.04 | €41.34 | €39.78 | 252.65K |
| 2026-07-08 | €41.48 | -3.36% | €42.92 | €42.94 | €41.48 | 283.85K |
| 2026-07-07 | €42.92 | -1.47% | €43.78 | €43.96 | €42.92 | 178.75K |
| 2026-07-06 | €43.56 | -0.46% | €43.76 | €44.20 | €43.44 | 221.39K |
| 2026-07-03 | €43.76 | +5.24% | €42.06 | €43.80 | €41.80 | 244.02K |
| 2026-07-02 | €41.58 | +2.57% | €40.60 | €42.58 | €40.50 | 360.21K |
| 2026-07-01 | €40.54 | -0.73% | €40.80 | €41.20 | €40.18 | 200.63K |
| 2026-06-30 | €40.84 | +0.99% | €40.72 | €41.28 | €39.52 | 294.60K |
| 2026-06-29 | €40.44 | -3.39% | €42.06 | €42.06 | €40.34 | 254.00K |
| 2026-06-26 | €41.86 | -3.06% | €42.98 | €42.98 | €41.50 | 164.03K |
| 2026-06-25 | €43.18 | -0.28% | €43.50 | €43.50 | €42.42 | 185.63K |
| 2026-06-24 | €43.30 | -2.83% | €43.82 | €44.56 | €42.64 | 244.56K |
| 2026-06-23 | €44.56 | -0.89% | €44.10 | €44.60 | €43.00 | 214.53K |
| 2026-06-22 | €44.96 | +2.88% | €44.36 | €45.22 | €43.96 | 188.55K |
| 2026-06-19 | €43.70 | -2.46% | €44.50 | €44.88 | €43.70 | 568.64K |
| 2026-06-18 | €44.80 | -3.45% | €46.10 | €46.32 | €43.84 | 275.67K |
| 2026-06-17 | €46.40 | -1.57% | €47.14 | €47.14 | €45.84 | 212.80K |
| 2026-06-16 | €47.14 | -0.38% | €46.82 | €47.68 | €46.52 | 288.36K |
| 2026-06-15 | €47.32 | +1.55% | €48.00 | €48.20 | €46.44 | 285.21K |
| 2026-06-12 | €46.60 | +2.73% | €46.34 | €47.20 | €45.82 | 233.97K |
| 2026-06-11 | €45.36 | +1.98% | €44.50 | €45.78 | €44.24 | 247.35K |
| 2026-06-10 | €44.48 | -2.37% | €45.30 | €45.30 | €43.96 | 234.08K |
| 2026-06-09 | €45.56 | -0.35% | €45.84 | €46.52 | €45.32 | 282.55K |
| 2026-06-08 | €45.72 | -3.14% | €45.36 | €46.56 | €44.82 | 254.90K |
| 2026-06-05 | €47.20 | -3.24% | €48.04 | €48.50 | €46.38 | 314.66K |
| 2026-06-04 | €48.78 | +4.19% | €46.84 | €48.78 | €46.84 | 221.37K |
| 2026-06-03 | €46.82 | +2.32% | €45.68 | €47.32 | €45.46 | 291.12K |
| 2026-06-02 | €45.76 | -1.21% | €44.84 | €46.38 | €44.50 | 562.04K |
| 2026-06-01 | €46.32 | -4.30% | €48.12 | €48.38 | €46.32 | 412.27K |
| 2026-05-29 | €48.40 | +0.83% | €48.04 | €48.58 | €47.78 | 529.32K |