Voestalpine AG (VAS.DE)
24.34
-0.22 (-0.90%)
At close: Mar 11, 2025, 5:29 PM
VAS.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 24.92 | 24.94 | 23.98 | 24.56 | -0.38 | -1.52% | 42,330 |
| Mar 7, 2025 | 25.06 | 25.06 | 24.52 | 24.94 | -0.56 | -2.20% | 6,110 |
| Mar 6, 2025 | 24.80 | 25.64 | 24.58 | 25.50 | 1.26 | 5.20% | 35,121 |
| Mar 5, 2025 | 23.52 | 24.52 | 23.52 | 24.24 | 2.02 | 9.09% | 15,185 |
| Mar 4, 2025 | 22.80 | 22.80 | 22.10 | 22.22 | -0.78 | -3.39% | 9,137 |
| Mar 3, 2025 | 22.32 | 23.74 | 22.32 | 23.00 | 0.86 | 3.88% | 8,822 |
| Feb 28, 2025 | 21.92 | 22.18 | 21.88 | 22.14 | -0.46 | -2.04% | 3,091 |
| Feb 27, 2025 | 22.78 | 22.80 | 22.52 | 22.60 | -0.26 | -1.14% | 2,243 |
| Feb 26, 2025 | 21.54 | 23.12 | 21.54 | 22.86 | 1.88 | 8.96% | 7,911 |
| Feb 25, 2025 | 20.90 | 20.98 | 20.80 | 20.98 | -0.10 | -0.47% | 1,026 |
| Feb 24, 2025 | 21.26 | 21.26 | 21.08 | 21.08 | -0.10 | -0.47% | 1,578 |
| Feb 21, 2025 | 21.36 | 21.58 | 21.18 | 21.18 | -0.12 | -0.56% | 4,189 |
| Feb 20, 2025 | 21.60 | 21.72 | 21.24 | 21.30 | -0.12 | -0.56% | 499 |
| Feb 19, 2025 | 21.94 | 21.98 | 21.38 | 21.42 | -0.50 | -2.28% | 1,265 |
| Feb 18, 2025 | 22.06 | 22.10 | 21.90 | 21.92 | -0.12 | -0.54% | 3,155 |
| Feb 17, 2025 | 21.54 | 22.08 | 21.54 | 22.04 | 0.54 | 2.51% | 6,130 |
| Feb 14, 2025 | 21.30 | 21.54 | 21.30 | 21.50 | 0.20 | 0.94% | 4,342 |
| Feb 13, 2025 | 21.12 | 21.40 | 21.12 | 21.30 | 0.76 | 3.70% | 1,855 |
| Feb 12, 2025 | 20.32 | 20.54 | 20.22 | 20.54 | 0.10 | 0.49% | 3,026 |
| Feb 11, 2025 | 20.48 | 20.48 | 20.30 | 20.44 | -0.24 | -1.16% | 4,397 |
| Feb 10, 2025 | 20.88 | 20.94 | 20.66 | 20.68 | -0.36 | -1.71% | 3,610 |
| Feb 7, 2025 | 21.74 | 21.74 | 21.02 | 21.04 | -0.30 | -1.41% | 1,929 |
| Feb 6, 2025 | 20.12 | 21.64 | 20.02 | 21.34 | 1.30 | 6.49% | 8,951 |
| Feb 5, 2025 | 19.84 | 20.04 | 19.84 | 20.04 | 0.10 | 0.50% | 414 |
| Feb 4, 2025 | 19.97 | 19.97 | 19.80 | 19.94 | 0.28 | 1.42% | 1,347 |
| Feb 3, 2025 | 19.79 | 19.79 | 19.42 | 19.66 | -0.56 | -2.77% | 2,321 |
| Jan 31, 2025 | 19.90 | 20.22 | 19.82 | 20.22 | 0.28 | 1.40% | 5,369 |
| Jan 30, 2025 | 19.78 | 20.10 | 19.78 | 19.94 | 0.38 | 1.94% | 1,014 |
| Jan 29, 2025 | 19.46 | 19.57 | 19.40 | 19.56 | 0.07 | 0.36% | 1,672 |
| Jan 28, 2025 | 18.99 | 19.49 | 18.93 | 19.49 | 0.62 | 3.29% | 2,839 |
| Jan 27, 2025 | 18.57 | 18.95 | 18.57 | 18.87 | 0.04 | 0.21% | 550 |
| Jan 24, 2025 | 18.50 | 19.00 | 18.50 | 18.83 | 0.43 | 2.34% | 2,322 |
| Jan 23, 2025 | 18.13 | 18.42 | 18.07 | 18.40 | 0.31 | 1.71% | 1,683 |
| Jan 22, 2025 | 18.10 | 18.10 | 18.09 | 18.09 | -0.21 | -1.15% | 394 |
| Jan 21, 2025 | 18.34 | 18.39 | 18.20 | 18.30 | -0.28 | -1.51% | 2,523 |
| Jan 20, 2025 | 18.37 | 18.58 | 18.11 | 18.58 | 0.33 | 1.81% | 10,514 |
| Jan 17, 2025 | 18.02 | 18.29 | 17.94 | 18.25 | 0.40 | 2.24% | 6,220 |
| Jan 16, 2025 | 17.79 | 18.00 | 17.79 | 17.85 | 0.22 | 1.25% | 5,988 |
| Jan 15, 2025 | 17.29 | 17.63 | 17.28 | 17.63 | 0.46 | 2.68% | 5,207 |
| Jan 14, 2025 | 17.41 | 17.41 | 17.08 | 17.17 | 0.02 | 0.12% | 3,486 |
| Jan 13, 2025 | 17.10 | 17.18 | 16.75 | 17.15 | 0.23 | 1.36% | 8,049 |
| Jan 10, 2025 | 17.34 | 17.71 | 16.92 | 16.92 | -0.50 | -2.87% | 4,883 |
| Jan 9, 2025 | 17.35 | 17.61 | 17.35 | 17.42 | -0.04 | -0.23% | 3,519 |
| Jan 8, 2025 | 17.93 | 17.94 | 17.39 | 17.46 | -0.52 | -2.89% | 4,268 |
| Jan 7, 2025 | 17.90 | 18.06 | 17.90 | 17.98 | 0.14 | 0.78% | 2,080 |
| Jan 6, 2025 | 17.80 | 18.03 | 17.62 | 17.84 | 0.00 | 0.00% | 915 |
| Jan 3, 2025 | 17.97 | 18.14 | 17.78 | 17.84 | -0.36 | -1.98% | 6,197 |
| Jan 2, 2025 | 18.67 | 18.67 | 18.19 | 18.20 | 0.01 | 0.05% | 2,900 |
| Dec 30, 2024 | 18.11 | 18.22 | 18.03 | 18.19 | 0.03 | 0.17% | 4,435 |
| Dec 27, 2024 | 18.31 | 18.34 | 18.16 | 18.16 | -0.05 | -0.27% | 3,319 |