TipRanks
Go Ultimate55% OFF

voestalpine (VAS) Historical Prices

DE:VAS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202641.5042.3241.3442.3242.32+2.47%4430.45
Oct 30, 202641.6641.7640.9441.3041.30-2.64%3610.33
Oct 29, 202641.5642.4241.5642.4242.42+2.22%440.04
Oct 28, 202642.4242.4240.4241.5041.50-2.31%6830.61
Oct 27, 202641.7442.8241.4042.4842.48+1.87%3900.34
Oct 26, 202641.5041.9641.5041.7041.70-0.57%110.01
Oct 23, 202641.8441.9441.1241.9441.94+0.53%1,6121.40
Oct 22, 202642.6042.9841.7241.7241.72-4.40%1,3031.15
Oct 21, 202643.7844.2843.6443.6443.64-0.32%2810.25
Oct 20, 202644.3244.3243.0243.7843.78-0.55%4220.37
Oct 19, 202643.9644.5443.9644.0244.02-0.99%4390.38
Oct 16, 202644.8644.9644.4644.4644.46-0.09%7810.68
Oct 15, 202644.1444.5043.8444.5044.50+0.77%1120.10
Oct 14, 202644.4645.0044.1644.1644.16+0.64%2650.22
Oct 13, 202644.4644.4643.7443.8843.88-1.13%5340.45
Oct 12, 202644.6644.6644.2244.3844.38-0.45%6690.56
Oct 09, 202644.1645.0044.1644.5844.58+5.24%1,0540.88
Oct 08, 202641.4442.3641.4442.3642.36-1.49%1,7461.48
Oct 07, 202644.1644.1643.0043.0043.00-3.59%1,5241.30
Oct 06, 202644.0244.7844.0044.6044.60+1.55%9560.81
Oct 05, 202644.3444.3443.4643.9243.92-0.90%4260.36
Oct 02, 202643.6444.3843.6444.3244.32+1.33%9960.85
Oct 01, 202644.7844.7843.7443.7443.74-3.27%1,5401.31
Sep 30, 202645.1045.2444.5845.2245.22+1.07%7420.64
Sep 29, 202646.4646.4644.7444.7444.74-3.24%8960.77
Sep 28, 202645.5646.2445.0246.2446.24+0.96%6570.55
Sep 25, 202646.2446.4645.8045.8045.80+0.70%1240.10
Sep 24, 202644.8846.5644.8845.4845.48+0.13%2,3541.96
Sep 23, 202645.8446.0845.0845.4245.42-0.22%9340.78
Sep 22, 202645.5045.8844.6845.5245.52-0.65%1,2791.07
Sep 21, 202645.7645.8845.2445.8245.82-0.22%7960.66
Sep 18, 202646.5446.8445.9245.9245.92-1.96%8830.73
Sep 17, 202646.4646.8446.2446.8446.84+1.56%8790.73
Sep 16, 202645.4246.2445.1446.1246.12+2.72%1,4011.17
Sep 15, 202644.2244.9043.9844.9044.90+2.05%1,0530.87
Sep 14, 202644.0644.0642.5044.0044.00-1.26%1,2311.03
Sep 11, 202644.7444.7443.9644.5644.56-0.36%1,1390.96
Sep 10, 202645.2645.2644.4844.7244.72-0.84%1850.16
Sep 09, 202645.9046.4645.1045.1045.10-2.47%5460.45
Sep 08, 202646.6246.7646.0846.2446.24-1.87%6680.55
Sep 07, 202646.4847.1246.4847.1247.12+0.86%1,9991.62
Sep 04, 202646.2646.7246.2646.7246.72+2.82%7850.63
Sep 03, 202644.9646.0044.9645.4445.44+1.84%1,5331.23
Sep 02, 202644.8444.9244.4844.6244.62-1.15%9430.74
Sep 01, 202646.5246.5244.8645.1445.14-1.23%5990.45
Aug 31, 202646.5046.5045.7045.7045.70-0.91%650.04
Aug 28, 202646.5846.5846.0846.1246.12-0.13%1,0800.69
Aug 27, 202646.0046.3246.0046.1846.18+0.65%2290.14
Aug 26, 202644.4045.8844.4045.8845.88+4.13%4090.25
Aug 25, 202643.5444.5643.5444.0644.06+0.23%1860.11