Voestalpine AG (VAS.DE)
XETRA: VAS.DE
· Real-Time Price · USD
21.44
0.08 (0.37%)
At close: Apr 17, 2025, 5:27 PM
VAS.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 21.46 | 21.46 | 21.12 | 21.44 | n/a | 0.37% | 2,003 |
| Apr 16, 2025 | 21.04 | 21.36 | 20.98 | 21.36 | n/a | -0.37% | 2,100 |
| Apr 15, 2025 | 21.44 | 21.76 | 21.18 | 21.44 | n/a | 1.52% | 4,039 |
| Apr 14, 2025 | 20.88 | 21.20 | 20.68 | 21.12 | n/a | 4.87% | 3,932 |
| Apr 11, 2025 | 20.16 | 20.30 | 19.88 | 20.14 | n/a | 0.60% | 1,954 |
| Apr 10, 2025 | 22.52 | 22.66 | 20.02 | 20.02 | n/a | 0.00% | 2,082 |
| Apr 9, 2025 | 20.36 | 20.42 | 19.68 | 20.02 | n/a | -2.34% | 2,901 |
| Apr 8, 2025 | 20.28 | 21.08 | 20.16 | 20.50 | n/a | 4.22% | 13,509 |
| Apr 7, 2025 | 19.50 | 20.42 | 18.79 | 19.67 | n/a | -3.96% | 19,582 |
| Apr 4, 2025 | 21.54 | 21.56 | 19.78 | 20.48 | n/a | -6.65% | 16,549 |
| Apr 3, 2025 | 22.02 | 22.36 | 21.74 | 21.94 | n/a | -3.52% | 7,064 |
| Apr 2, 2025 | 22.88 | 22.88 | 22.68 | 22.74 | n/a | -0.18% | 2,852 |
| Apr 1, 2025 | 22.68 | 23.16 | 22.56 | 22.78 | n/a | 1.61% | 465 |
| Mar 31, 2025 | 22.64 | 22.84 | 22.42 | 22.42 | n/a | -3.53% | 2,023 |
| Mar 28, 2025 | 23.72 | 23.80 | 23.12 | 23.24 | n/a | -2.11% | 1,514 |
| Mar 27, 2025 | 24.20 | 24.20 | 23.46 | 23.74 | n/a | -3.81% | 3,275 |
| Mar 26, 2025 | 24.46 | 24.90 | 24.46 | 24.68 | n/a | 0.49% | 583 |
| Mar 25, 2025 | 24.70 | 24.84 | 24.50 | 24.56 | n/a | -0.65% | 959 |
| Mar 24, 2025 | 25.48 | 25.68 | 24.72 | 24.72 | n/a | -0.80% | 1,286 |
| Mar 21, 2025 | 24.94 | 25.02 | 24.80 | 24.92 | n/a | -0.64% | 78 |