voestalpine(IT:1VOE)
€36.74-1.82 (-4.72%)
IT:1VOE
voestalpine historical prices
€36.74
At close:-1.82 (-4.72%)
voestalpine (1VOE) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.74 | 36.74 | 36.42 | 36.74 | 36.74 | -4.72% | 0 | 0.00 |
| Nov 12, 2026 | 38.56 | 38.92 | 36.62 | 38.56 | 38.56 | -2.48% | 0 | 0.00 |
| Nov 11, 2026 | 39.54 | 39.54 | 37.18 | 39.54 | 39.54 | -5.04% | 0 | 0.00 |
| Nov 10, 2026 | 41.64 | 42.72 | 40.34 | 41.64 | 41.64 | +3.07% | 0 | 0.00 |
| Nov 09, 2026 | 41.22 | 42.16 | 39.82 | 41.22 | 41.22 | +2.03% | 0 | 0.00 |
| Nov 06, 2026 | 40.40 | 40.46 | 40.06 | 40.40 | 40.40 | -0.54% | 0 | 0.00 |
| Nov 05, 2026 | 40.62 | 54.90 | 40.20 | 40.62 | 40.62 | -4.38% | 0 | 0.00 |
| Nov 04, 2026 | 42.48 | 42.48 | 40.18 | 42.48 | 42.48 | +0.47% | 0 | 0.00 |
| Nov 03, 2026 | 42.28 | 42.28 | 41.60 | 42.28 | 42.28 | +1.29% | 0 | 0.00 |
| Nov 02, 2026 | 41.74 | 42.54 | 41.74 | 41.74 | 41.74 | +1.61% | 0 | 0.00 |
| Oct 30, 2026 | 41.08 | 41.28 | 40.88 | 41.08 | 41.08 | -1.77% | 0 | 0.00 |
| Oct 29, 2026 | 41.82 | 42.34 | 41.82 | 41.82 | 41.82 | +1.26% | 0 | 0.00 |
| Oct 28, 2026 | 41.30 | 41.58 | 41.18 | 41.30 | 41.30 | -2.55% | 0 | 0.00 |
| Oct 27, 2026 | 42.38 | 47.90 | 42.28 | 42.38 | 42.38 | -3.51% | 0 | 0.00 |
| Oct 26, 2026 | 43.92 | 43.92 | 41.42 | 43.92 | 43.92 | +5.78% | 0 | 0.00 |
| Oct 23, 2026 | 41.52 | 53.00 | 41.26 | 41.52 | 41.52 | -2.03% | 0 | 0.00 |
| Oct 22, 2026 | 41.62 | 41.62 | 41.62 | 42.38 | 42.38 | -5.70% | 103 | 20.73 |
| Oct 21, 2026 | 44.94 | 49.18 | 43.78 | 44.94 | 44.94 | +3.31% | 0 | 0.00 |
| Oct 20, 2026 | 43.50 | 53.00 | 43.50 | 43.50 | 43.50 | -2.12% | 0 | 0.00 |
| Oct 19, 2026 | 44.44 | 47.84 | 42.22 | 44.44 | 44.44 | -1.16% | 0 | 0.00 |
| Oct 16, 2026 | 44.96 | 44.96 | 44.50 | 44.96 | 44.96 | +2.55% | 0 | 0.00 |
| Oct 15, 2026 | 43.84 | 44.48 | 43.84 | 43.84 | 43.84 | +0.09% | 0 | 0.00 |
| Oct 14, 2026 | 44.90 | 44.90 | 44.90 | 43.80 | 43.80 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 44.90 | 44.90 | 44.90 | 43.80 | 43.80 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 44.90 | 44.90 | 44.90 | 43.80 | 43.80 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 44.90 | 44.90 | 44.90 | 43.80 | 43.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 44.90 | 44.90 | 44.90 | 43.80 | 43.80 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 44.90 | 44.90 | 44.90 | 43.80 | 43.80 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 44.90 | 44.90 | 44.90 | 43.80 | 43.80 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 44.90 | 44.90 | 44.90 | 43.80 | 43.80 | -1.88% | 103 | 23.68 |
| Oct 02, 2026 | 44.64 | 44.64 | 44.20 | 44.64 | 44.64 | +2.01% | 0 | 0.00 |
| Oct 01, 2026 | 43.76 | 43.84 | 43.64 | 43.76 | 43.76 | -2.15% | 0 | 0.00 |
| Sep 30, 2026 | 44.72 | 45.10 | 44.66 | 44.72 | 44.72 | -1.58% | 0 | 0.00 |
| Sep 29, 2026 | 45.44 | 45.44 | 44.70 | 45.44 | 45.44 | -1.65% | 0 | 0.00 |
| Sep 28, 2026 | 46.20 | 46.36 | 45.92 | 46.20 | 46.20 | +0.04% | 0 | 0.00 |
| Sep 25, 2026 | 46.18 | 46.18 | 45.84 | 46.18 | 46.18 | +0.96% | 0 | 0.00 |
| Sep 24, 2026 | 45.74 | 47.02 | 45.24 | 45.74 | 45.74 | +0.48% | 0 | 0.00 |
| Sep 23, 2026 | 45.52 | 47.02 | 45.42 | 45.52 | 45.52 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 45.52 | 45.98 | 45.52 | 45.52 | 45.52 | -0.31% | 0 | 0.00 |
| Sep 21, 2026 | 45.66 | 45.66 | 45.22 | 45.66 | 45.66 | -1.64% | 0 | 0.00 |
| Sep 18, 2026 | 46.42 | 46.42 | 45.96 | 46.42 | 46.42 | -0.34% | 0 | 0.00 |
| Sep 17, 2026 | 46.58 | 46.90 | 46.58 | 46.58 | 46.58 | +0.78% | 0 | 0.00 |
| Sep 16, 2026 | 46.22 | 49.00 | 45.40 | 46.22 | 46.22 | +0.61% | 0 | 0.00 |
| Sep 15, 2026 | 42.08 | 42.08 | 42.08 | 45.94 | 45.94 | +4.50% | 10 | 2.12 |
| Sep 14, 2026 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -1.12% | 0 | 0.00 |
| Sep 11, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -1.33% | 0 | 0.00 |
| Sep 10, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -1.10% | 0 | 0.00 |
| Sep 09, 2026 | 45.56 | 69.00 | 24.00 | 45.56 | 45.56 | -1.89% | 0 | 0.00 |
| Sep 08, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | +1.00% | 0 | 0.00 |
| Sep 07, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | +0.88% | 0 | 0.00 |
