Vienna - Delayed Quote
EUR
Voestalpine AG (VOE.VI)
41.30
-1.14
(-2.69%)
At close: October 30 at 5:35:15 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
42.00
42.00
40.70
41.30
41.30
190,019
Oct 29, 2026
41.38
42.44
41.38
42.44
42.44
148,318
Oct 28, 2026
42.56
42.80
40.68
41.50
41.50
168,429
Oct 27, 2026
42.30
42.88
41.42
42.48
42.48
183,507
Oct 23, 2026
42.00
42.00
41.10
41.94
41.94
180,656
Oct 22, 2026
43.02
43.02
41.62
41.72
41.72
359,881
Oct 21, 2026
43.74
44.48
43.56
43.58
43.58
181,623
Oct 20, 2026
43.74
44.38
42.94
43.78
43.78
155,073
Oct 19, 2026
44.00
44.68
43.68
44.02
44.02
138,476
Oct 16, 2026
44.70
45.40
44.44
44.44
44.44
171,939
Oct 15, 2026
43.96
44.50
43.38
44.50
44.50
213,771
Oct 14, 2026
44.38
45.28
44.14
44.16
44.16
126,292
Oct 13, 2026
44.40
44.86
43.74
43.88
43.88
157,194
Oct 12, 2026
44.72
44.98
44.00
44.38
44.38
138,036
Oct 9, 2026
43.56
45.34
43.50
44.56
44.56
251,779
Oct 8, 2026
42.36
42.50
41.46
42.36
42.36
207,264
Oct 7, 2026
44.00
44.44
42.86
43.00
43.00
196,410
Oct 6, 2026
44.44
44.92
43.72
44.60
44.60
131,148
Oct 5, 2026
44.32
44.32
43.24
43.92
43.92
163,477
Oct 2, 2026
43.80
44.56
43.74
44.32
44.32
125,076
Oct 1, 2026
44.60
44.90
43.42
43.74
43.74
183,579
Sep 30, 2026
45.00
45.58
44.50
45.22
45.22
219,051
Sep 29, 2026
46.44
46.64
44.66
44.66
44.66
158,089
Sep 28, 2026
45.82
46.64
44.94
46.24
46.24
166,648
Sep 25, 2026
45.84
46.70
45.60
45.80
45.80
135,640
Sep 24, 2026
45.00
46.74
44.90
45.48
45.48
163,367
Sep 23, 2026
46.00
46.20
45.00
45.42
45.42
134,849
Sep 22, 2026
45.70
46.08
44.26
45.52
45.52
222,320
Sep 21, 2026
45.80
46.22
45.06
45.88
45.88
224,958
Sep 18, 2026
46.70
46.88
45.90
45.90
45.90
493,353
Sep 17, 2026
46.30
46.84
45.76
46.84
46.84
243,929
Sep 16, 2026
45.38
46.40
44.96
45.92
45.92
267,227
Sep 15, 2026
44.00
45.06
43.70
44.90
44.90
196,767
Sep 14, 2026
44.00
44.38
43.58
44.00
44.00
257,283
Sep 11, 2026
45.00
45.00
43.90
44.56
44.56
222,318
Sep 10, 2026
46.12
46.12
44.22
44.72
44.72
259,497
Sep 9, 2026
45.86
46.52
44.94
45.10
45.10
181,161
Sep 8, 2026
46.80
46.88
46.06
46.24
46.24
119,473
Sep 7, 2026
46.22
47.28
46.22
47.12
47.12
118,066
Sep 4, 2026
45.26
47.00
45.12
46.72
46.72
184,442
Sep 3, 2026
44.60
46.08
44.60
45.44
45.44
157,019
Sep 2, 2026
45.08
45.22
44.16
44.60
44.60
216,728
Sep 1, 2026
46.04
46.66
44.68
45.14
45.14
199,619
Aug 31, 2026
45.90
46.78
45.68
45.70
45.70
299,720
Aug 28, 2026
46.40
46.70
46.12
46.12
46.12
180,790
Aug 27, 2026
46.00
46.70
45.82
46.18
46.18
338,370
Aug 26, 2026
43.92
45.88
43.92
45.88
45.88
239,633
Aug 25, 2026
44.18
44.62
43.56
44.06
44.06
132,261
Aug 24, 2026
43.70
44.78
43.70
43.96
43.96
87,159
Aug 21, 2026
43.00
44.44
42.92
43.78
43.78
174,623
Aug 20, 2026
44.66
44.70
42.42
42.98
42.98
307,494
Aug 19, 2026
44.80
45.32
44.34
44.66
44.66
145,339
Aug 18, 2026
45.02
45.72
44.64
44.80
44.80
125,570
Aug 17, 2026
45.64
45.66
44.56
45.26
45.26
191,556
Aug 14, 2026
46.58
46.58
45.32
45.32
45.32
161,444
Aug 13, 2026
46.48
46.82
45.74
46.82
46.82
153,227
Aug 12, 2026
47.50
47.50
46.20
46.42
46.42
135,958
Aug 11, 2026
45.90
47.44
45.82
47.34
47.34
210,261
Aug 10, 2026
46.00
46.28
43.98
45.72
45.72
249,283
Aug 7, 2026
47.72
47.90
46.14
46.14
46.14
209,845
Aug 6, 2026
47.12
47.82
46.16
47.12
47.12
301,460
Aug 5, 2026
48.20
49.40
46.12
47.12
47.12
470,163
Aug 4, 2026
46.56
48.44
46.32
48.34
48.34
344,045
Aug 3, 2026
45.30
46.62
45.30
46.62
46.62
251,403
Jul 31, 2026
44.84
45.60
44.42
44.98
44.98
205,761
Jul 30, 2026
44.50
45.06
43.70
44.62
44.62
204,012
Jul 29, 2026
44.90
45.96
44.54
44.92
44.92
219,662
Jul 28, 2026
44.70
45.66
44.48
45.44
45.44
230,820
Jul 27, 2026
45.00
45.38
44.52
44.82
44.82
150,492
Jul 24, 2026
43.20
44.68
43.20
44.68
44.68
155,298
Jul 23, 2026
44.32
44.32
42.86
43.58
43.58
196,065
Jul 22, 2026
44.04
45.12
43.80
44.70
44.70
173,005
Jul 21, 2026
45.00
45.00
43.88
44.66
44.66
134,066
Jul 20, 2026
44.20
45.60
44.14
44.38
44.38
171,421
Jul 17, 2026
44.60
44.90
43.72
44.80
44.80
466,664
Jul 16, 2026
45.54
46.30
44.84
45.28
45.28
235,549
Jul 15, 2026
44.88
46.00
44.20
45.54
45.54
316,343
Jul 14, 2026
43.34
44.86
42.66
44.48
44.48
257,409
Jul 13, 2026
43.00
43.80
42.50
43.76
43.76
168,917
Jul 10, 2026
41.90
43.86
41.90
43.30
43.30
435,649
Jul 9, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
41.04
41.34
39.78
40.80
40.80
252,651
Jul 8, 2026
42.92
42.94
41.48
41.48
40.73
283,848
Jul 7, 2026
43.78
43.96
42.92
42.92
42.14
178,754
Jul 6, 2026
43.76
44.20
43.44
43.56
42.77
221,391
Jul 3, 2026
42.06
43.80
41.80
43.76
42.97
244,021
Jul 2, 2026
40.60
42.58
40.50
41.58
40.83
360,210
Jul 1, 2026
40.80
41.20
40.18
40.54
39.81
200,626
Jun 30, 2026
40.72
41.28
39.52
40.84
40.10
294,601
Jun 29, 2026
42.06
42.06
40.34
40.44
39.71
254,003
Jun 26, 2026
42.98
42.98
41.50
41.86
41.10
164,031
Jun 25, 2026
43.50
43.50
42.42
43.18
42.40
185,628
Jun 24, 2026
43.82
44.56
42.64
43.30
42.52
244,560
Jun 23, 2026
44.10
44.60
43.00
44.56
43.75
214,527
Jun 22, 2026
44.36
45.22
43.96
44.96
44.15
188,553
Jun 19, 2026
44.50
44.88
43.70
43.70
42.91
568,643
Jun 18, 2026
46.10
46.32
43.84
44.80
43.99
275,673
Jun 17, 2026
47.14
47.14
45.84
46.40
45.56
212,803
Jun 16, 2026
46.82
47.68
46.52
47.14
46.29
288,361
Jun 15, 2026
48.00
48.20
46.44
47.32
46.46
285,209
Jun 12, 2026
46.34
47.20
45.82
46.60
45.76
233,972
Jun 11, 2026
44.50
45.78
44.24
45.36
44.54
247,351
Jun 10, 2026
45.30
45.30
43.96
44.48
43.68
234,076
Jun 9, 2026
45.84
46.52
45.32
45.56
44.74
282,549
Jun 8, 2026
45.36
46.56
44.82
45.72
44.89
254,895
Jun 5, 2026
48.04
48.50
46.38
47.20
46.35
314,659
Jun 4, 2026
46.84
48.78
46.84
48.78
47.90
221,370
Jun 3, 2026
45.68
47.32
45.46
46.82
45.97
291,123
Jun 2, 2026
44.84
46.38
44.50
45.76
44.93
562,037
Jun 1, 2026
48.12
48.38
46.32
46.32
45.48
412,268
May 29, 2026
48.04
48.58
47.78
48.40
47.52
529,321
May 28, 2026
47.50
48.02
46.92
48.00
47.13
207,111
May 27, 2026
47.00
48.08
47.00
48.04
47.17
217,226
May 26, 2026
47.28
47.70
45.54
47.26
46.41
179,112
May 25, 2026
46.26
47.44
46.26
47.36
46.50
116,188
May 22, 2026
45.24
46.12
44.94
46.02
45.19
244,801
May 21, 2026
45.10
45.62
44.78
45.10
44.28
230,686
May 20, 2026
44.06
46.00
44.06
45.68
44.85
157,309
May 19, 2026
44.54
45.30
43.94
44.14
43.34
170,370
May 18, 2026
44.20
45.40
43.92
44.94
44.13
158,859
May 15, 2026
45.34
45.56
44.32
44.78
43.97
175,816
May 14, 2026
45.62
46.26
45.32
46.20
45.36
127,055
May 13, 2026
44.56
45.84
44.22
45.84
45.01
203,417
May 12, 2026
44.82
45.18
44.10
44.74
43.93
256,961
May 11, 2026
44.50
45.42
44.10
45.42
44.60
158,443
May 8, 2026
45.10
45.60
44.74
45.10
44.28
125,552
May 7, 2026
46.22
46.66
45.54
45.54
44.72
232,780
May 6, 2026
44.50
46.60
44.50
46.28
45.44
339,821
May 5, 2026
42.48
44.20
42.22
44.20
43.40
190,885
May 4, 2026
43.90
44.26
42.08
42.12
41.36
159,050
Apr 30, 2026
42.42
43.90
42.08
43.90
43.11
274,033
Apr 29, 2026
41.40
43.34
41.40
43.28
42.50
227,595
Apr 28, 2026
42.20
42.30
40.90
41.18
40.44
226,620
Apr 27, 2026
42.40
42.58
41.60
41.64
40.89
169,175
Apr 24, 2026
42.68
42.96
41.44
41.64
40.89
244,225
Apr 23, 2026
42.60
43.24
42.16
43.08
42.30
170,324
Apr 22, 2026
43.00
43.84
42.62
43.30
42.52
166,985
Apr 21, 2026
43.32
43.36
42.46
42.84
42.07
226,767
Apr 20, 2026
42.52
42.76
41.66
42.74
41.97
198,259
Apr 17, 2026
42.08
43.80
41.22
43.50
42.71
365,207
Apr 16, 2026
42.22
42.50
41.42
41.76
41.00
201,618
Apr 15, 2026
42.60
43.08
41.64
41.98
41.22
248,953
Apr 14, 2026
42.50
43.34
42.50
42.74
41.97
190,809
Apr 13, 2026
42.44
42.70
41.76
42.12
41.36
225,233
Apr 10, 2026
42.00
43.60
41.56
43.12
42.34
252,074
Apr 9, 2026
42.10
42.48
41.16
41.92
41.16
202,045
Apr 8, 2026
40.98
42.96
40.64
42.48
41.71
480,488
Apr 7, 2026
38.76
39.80
37.96
38.34
37.65
262,525
Apr 2, 2026
38.82
39.34
38.16
38.90
38.20
187,848
Apr 1, 2026
39.14
39.78
38.82
39.78
39.06
259,665
Mar 31, 2026
37.14
38.16
36.74
37.82
37.14
247,577
Mar 30, 2026
37.50
37.82
37.04
37.38
36.70
287,648
Mar 27, 2026
39.14
39.14
37.72
38.10
37.41
341,266
Mar 26, 2026
39.30
39.36
38.70
39.16
38.45
187,660
Mar 25, 2026
39.20
40.24
39.20
39.78
39.06
224,549
Mar 24, 2026
38.40
39.58
38.20
39.24
38.53
284,765
Mar 23, 2026
35.96
39.50
35.50
38.74
38.04
484,130
Mar 20, 2026
38.32
38.90
37.16
37.16
36.49
959,350
Mar 19, 2026
39.50
39.50
37.06
37.74
37.06
540,564
Mar 18, 2026
40.00
40.86
39.46
39.60
38.88
372,866
Mar 17, 2026
39.80
39.94
39.14
39.30
38.59
315,465
Mar 16, 2026
38.56
39.68
38.50
39.32
38.61
303,939
Mar 13, 2026
40.00
40.42
39.32
39.52
38.81
284,037
Mar 12, 2026
41.78
41.80
40.20
40.92
40.18
332,295
Mar 11, 2026
41.62
42.20
41.20
41.72
40.97
211,067
Mar 10, 2026
40.78
41.98
40.78
41.80
41.04
384,817
Mar 9, 2026
39.44
40.32
37.50
39.06
38.35
871,480
Mar 6, 2026
43.50
43.70
42.08
42.40
41.63
377,820
Mar 5, 2026
44.50
45.44
43.04
43.30
42.52
360,095
Mar 4, 2026
42.52
44.42
42.28
44.40
43.60
413,535
Mar 3, 2026
44.92
45.10
42.02
42.78
42.01
1,045,913
Mar 2, 2026
45.50
47.36
43.30
46.30
45.46
848,349
Feb 27, 2026
48.18
49.06
48.08
48.54
47.66
460,026
Feb 26, 2026
48.60
49.08
47.88
48.88
48.00
377,616
Feb 25, 2026
48.76
49.28
48.16
49.02
48.13
394,912
Feb 24, 2026
48.22
48.86
48.02
48.50
47.62
373,199
Feb 23, 2026
47.78
48.80
47.54
48.74
47.86
517,685
Feb 20, 2026
47.22
48.22
46.90
47.98
47.11
514,912
Feb 19, 2026
47.28
47.64
46.62
47.64
46.78
427,018
Feb 18, 2026
44.86
48.08
44.86
48.08
47.21
811,162
Feb 17, 2026
44.86
45.10
43.68
44.64
43.83
434,434
Feb 16, 2026
44.52
45.26
43.86
45.26
44.44
317,206
Feb 13, 2026
44.12
44.82
43.18
44.82
44.01
414,662
Feb 12, 2026
44.78
45.94
44.54
44.90
44.09
796,352
Feb 11, 2026
43.12
45.00
43.12
44.78
43.97
406,182
Feb 10, 2026
42.92
44.20
42.60
43.80
43.01
407,310
Feb 9, 2026
42.40
43.22
41.76
43.22
42.44
405,625
Feb 6, 2026
41.50
42.70
41.46
42.70
41.93
422,295
Feb 5, 2026
41.00
42.00
40.90
42.00
41.24
400,718
Feb 4, 2026
41.12
41.98
40.76
41.46
40.71
378,050
Feb 3, 2026
40.50
41.52
40.42
41.52
40.77
432,765
Feb 2, 2026
38.90
40.64
38.50
40.60
39.87
383,124
Jan 30, 2026
39.00
40.00
38.76
40.00
39.28
287,257
Jan 29, 2026
39.90
40.50
39.00
39.26
38.55
318,969
Jan 28, 2026
39.86
40.50
39.20
39.92
39.20
312,776
Jan 27, 2026
40.08
40.20
39.62
40.18
39.45
213,490
Jan 26, 2026
40.00
40.32
39.62
40.20
39.47
346,839
Jan 23, 2026
40.00
40.44
39.74
40.32
39.59
340,852
Jan 22, 2026
39.42
40.44
39.32
40.44
39.71
479,581
Jan 21, 2026
37.80
39.64
37.54
39.36
38.65
318,407
Jan 20, 2026
38.90
38.96
37.68
38.18
37.49
368,659
Jan 19, 2026
38.38
39.58
38.30
39.32
38.61
291,293
Jan 16, 2026
39.48
39.66
38.34
38.76
38.06
264,687
Jan 15, 2026
39.90
40.28
39.42
39.60
38.88
585,883
Jan 14, 2026
39.70
39.90
38.94
39.90
39.18
383,122
Jan 13, 2026
39.60
39.94
38.84
39.94
39.22
289,358
Jan 12, 2026
39.60
40.00
39.24
40.00
39.28
358,362
Jan 9, 2026
39.28
39.90
39.10
39.78
39.06
433,658
Jan 8, 2026
39.14
39.42
38.12
39.42
38.71
308,068
Jan 7, 2026
38.50
39.68
38.50
39.68
38.96
454,737
Jan 6, 2026
38.20
38.48
37.38
38.48
37.78
118,562
Jan 5, 2026
38.40
38.74
37.96
38.28
37.59
188,689
Jan 2, 2026
37.42
38.64
37.36
38.40
37.71
200,990
Dec 30, 2025
37.24
37.86
36.88
37.78
37.10
136,813
Dec 29, 2025
37.00
37.76
35.12
37.52
36.84
313,928
Dec 23, 2025
37.50
37.50
37.06
37.30
36.63
158,394
Dec 22, 2025
37.60
38.00
37.10
37.54
36.86
235,124
Dec 19, 2025
38.06
38.28
37.44
37.96
37.27
473,911
Dec 18, 2025
37.88
38.46
37.56
38.38
37.69
347,554
Dec 17, 2025
38.80
39.18
38.24
38.48
37.78
275,682
Dec 16, 2025
38.28
39.10
38.22
38.56
37.86
340,172
Dec 15, 2025
38.64
39.00
38.40
38.88
38.18
201,750
Dec 12, 2025
39.00
39.40
38.62
38.84
38.14
384,166
Dec 11, 2025
38.22
39.00
37.92
39.00
38.29
342,491
Dec 10, 2025
37.58
38.40
37.44
38.40
37.71
264,905
Dec 9, 2025
37.54
38.08
37.08
37.70
37.02
359,158
Dec 8, 2025
37.36
38.00
37.36
38.00
37.31
195,038
Dec 5, 2025
37.50
37.94
37.40
37.84
37.16
314,091
Dec 4, 2025
37.20
37.22
36.74
37.18
36.51
174,127
Dec 3, 2025
37.28
37.50
36.42
37.36
36.68
304,574
Dec 2, 2025
37.50
37.78
37.24
37.52
36.84
189,889
Dec 1, 2025
37.00
37.74
36.94
37.74
37.06
312,457
Nov 28, 2025
36.50
37.16
36.14
37.16
36.49
218,101
Nov 27, 2025
37.32
37.34
36.42
36.74
36.08
265,225
Nov 26, 2025
36.86
37.68
36.46
37.68
37.00
546,916
Nov 25, 2025
35.64
36.76
35.52
36.76
36.10
585,683
Nov 24, 2025
35.00
36.00
34.74
36.00
35.35
728,796
Nov 21, 2025
33.88
34.52
33.76
34.28
33.66
231,543
Nov 20, 2025
34.84
35.20
34.42
34.92
34.29
339,407
Nov 19, 2025
33.70
35.00
33.60
34.86
34.23
456,241
Nov 18, 2025
33.98
34.04
33.46
33.94
33.33
326,683
Nov 17, 2025
34.58
35.00
34.52
34.74
34.11
446,393
Nov 14, 2025
34.46
34.46
33.40
34.44
33.82
320,657
Nov 13, 2025
34.00
34.88
33.64
34.80
34.17
570,629
Nov 12, 2025
33.00
34.78
33.00
34.78
34.15
798,172
Nov 11, 2025
32.16
32.20
31.80
32.18
31.60
202,820
Nov 10, 2025
32.30
32.56
32.14
32.32
31.74
244,555
Nov 7, 2025
31.78
32.70
31.60
32.34
31.76
490,458
Nov 6, 2025
30.02
31.40
30.02
31.14
30.58
228,076
Nov 5, 2025
29.84
30.42
29.84
30.36
29.81
198,596
Nov 4, 2025
30.20
30.48
29.20
30.32
29.77
312,003
Nov 3, 2025
30.52
30.98
30.50
30.80
30.24
138,607
Oct 31, 2025
30.88
31.12
30.74
30.88
30.32
175,416
Oct 30, 2025
30.68
31.28
30.64
31.12
30.56
229,268
