Voestalpine Ag (OP: VLPNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2016 | 7.090 | 7.090 | 7.090 | 7.090 | 102 | -0.07(-0.98%) |
| Oct 28, 2016 | 7.160 | 7.160 | 7.160 | 7.160 | 169 | +0.09(+1.27%) |
| Oct 26, 2016 | 7.070 | 7.070 | 7.070 | 0 | +0.06(+0.86%) | |
| Oct 24, 2016 | 7.010 | 7.010 | 7.010 | 0 | -0.01(-0.14%) | |
| Oct 12, 2016 | 7.020 | 7.020 | 7.020 | 49 | +0.12(+1.74%) | |
| Oct 04, 2016 | 6.900 | 6.900 | 6.900 | 0 | -0.06(-0.86%) | |
| Oct 03, 2016 | 6.960 | 6.960 | 6.960 | 6.960 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 6.960 | 6.960 | 6.960 | 6.960 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 6.960 | 6.960 | 6.960 | 6.960 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 6.960 | 6.960 | 6.960 | 6.960 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 6.960 | 6.960 | 6.960 | 6.960 | 0 | +0.00(+0.00%) |
| Sep 21, 2016 | 6.960 | 6.960 | 6.960 | 0 | +0.18(+2.65%) | |
| Sep 20, 2016 | 6.780 | 6.780 | 6.780 | 6.780 | 100 | +0.01(+0.15%) |
| Sep 14, 2016 | 6.770 | 6.770 | 6.770 | 0 | -0.10(-1.46%) | |
| Sep 06, 2016 | 6.870 | 6.870 | 6.870 | 0 | +0.06(+0.88%) | |
| Sep 02, 2016 | 6.810 | 6.810 | 6.810 | 0 | +0.29(+4.45%) | |
| Aug 30, 2016 | 6.520 | 6.520 | 6.520 | 0 | -0.33(-4.86%) | |
| Aug 10, 2016 | 6.853 | 6.853 | 6.853 | 27 | +0.17(+2.59%) | |
| Aug 09, 2016 | 6.680 | 6.680 | 6.680 | 6.680 | 700 | -0.42(-5.92%) |
| Aug 08, 2016 | 7.100 | 7.100 | 7.100 | 7.100 | 500 | +0.06(+0.85%) |
| Aug 01, 2016 | 7.040 | 7.040 | 7.040 | 0 | +0.04(+0.57%) | |
| Jul 29, 2016 | 7.000 | 7.040 | 7.000 | 7.000 | 600 | +0.35(+5.26%) |
| Jul 28, 2016 | 6.650 | 6.650 | 6.650 | 6.650 | 200 | +0.00(+0.00%) |
| Jul 26, 2016 | 6.650 | 6.650 | 6.650 | 0 | -0.08(-1.19%) | |
| Jul 22, 2016 | 6.730 | 6.730 | 6.730 | 0 | -0.09(-1.32%) | |
| Jul 21, 2016 | 6.860 | 6.860 | 6.820 | 6.820 | 356 | +0.04(+0.62%) |
| Jul 20, 2016 | 6.778 | 6.778 | 6.778 | 6.778 | 150 | -0.05(-0.79%) |
| Jul 18, 2016 | 6.832 | 6.832 | 6.832 | 0 | -0.08(-1.13%) | |
| Jul 14, 2016 | 6.910 | 6.910 | 6.910 | 0 | -0.22(-3.09%) | |
| Jul 12, 2016 | 7.130 | 7.130 | 7.130 | 153 | +0.89(+14.26%) | |
| Jun 29, 2016 | 6.240 | 6.240 | 6.240 | 0 | +0.03(+0.48%) | |
| Jun 28, 2016 | 6.210 | 6.210 | 6.210 | 6.210 | 661 | -0.58(-8.54%) |
| Jun 24, 2016 | 6.790 | 6.790 | 6.790 | 0 | -0.35(-4.90%) | |
| Jun 20, 2016 | 7.140 | 7.140 | 7.140 | 0 | +0.27(+3.93%) | |
| Jun 17, 2016 | 6.870 | 6.870 | 6.870 | 6.870 | 274 | -0.28(-3.92%) |
| Jun 10, 2016 | 7.150 | 7.150 | 7.150 | 0 | +0.20(+2.80%) | |
| Jun 03, 2016 | 6.955 | 6.955 | 6.955 | 0 | +0.03(+0.40%) | |
| Jun 02, 2016 | 6.790 | 6.927 | 6.790 | 6.927 | 4,479 | +0.42(+6.41%) |
| May 26, 2016 | 6.510 | 6.510 | 6.510 | 24 | +0.07(+1.09%) | |
| May 25, 2016 | 6.440 | 6.440 | 6.440 | 6.440 | 1,000 | +0.02(+0.28%) |
| May 24, 2016 | 6.390 | 6.510 | 6.390 | 6.422 | 14,457 | -0.07(-1.05%) |
| May 19, 2016 | 6.490 | 6.490 | 6.490 | 0 | -0.09(-1.37%) | |
| May 18, 2016 | 6.580 | 6.580 | 6.580 | 6.580 | 274 | -0.07(-1.05%) |
| May 17, 2016 | 6.650 | 6.650 | 6.650 | 6.650 | 274 | +0.18(+2.78%) |
| May 16, 2016 | 6.470 | 6.470 | 6.470 | 6.470 | 323 | +0.04(+0.62%) |
| May 13, 2016 | 6.320 | 6.430 | 6.320 | 6.430 | 749 | -0.09(-1.38%) |
| May 12, 2016 | 6.520 | 6.520 | 6.520 | 6.520 | 156 | -0.57(-8.04%) |
| May 05, 2016 | 7.090 | 7.090 | 7.090 | 0 | +0.05(+0.71%) | |
| Apr 29, 2016 | 7.040 | 7.040 | 7.040 | 0 | +0.18(+2.62%) | |
| Apr 19, 2016 | 6.860 | 6.860 | 6.860 | 0 | +0.29(+4.41%) | |
| Apr 18, 2016 | 6.570 | 6.570 | 6.570 | 6.570 | 1,205 | -0.23(-3.38%) |
| Apr 15, 2016 | 6.800 | 6.800 | 6.800 | 6.800 | 2,024 | +0.54(+8.63%) |
| Apr 11, 2016 | 6.260 | 6.260 | 6.260 | 0 | +0.02(+0.32%) | |
| Apr 08, 2016 | 6.240 | 6.240 | 6.240 | 6.240 | 968 | -0.07(-1.11%) |
| Apr 07, 2016 | 6.310 | 6.310 | 6.310 | 6.310 | 130 | -0.42(-6.24%) |
| Apr 01, 2016 | 6.730 | 6.730 | 6.730 | 0 | +0.30(+4.67%) | |
| Mar 30, 2016 | 6.430 | 6.430 | 6.430 | 0 | +0.31(+5.07%) | |
| Mar 24, 2016 | 6.120 | 6.120 | 6.120 | 0 | -0.59(-8.79%) | |
| Mar 18, 2016 | 6.710 | 6.710 | 6.710 | 0 | +0.15(+2.25%) | |
| Mar 17, 2016 | 6.562 | 6.562 | 6.562 | 6.562 | 214 | -0.01(-0.12%) |
| Mar 11, 2016 | 6.570 | 6.570 | 6.570 | 99 | +0.15(+2.34%) | |
| Mar 09, 2016 | 6.420 | 6.420 | 6.420 | 0 | +0.10(+1.66%) | |
| Mar 08, 2016 | 6.315 | 6.315 | 6.315 | 6.315 | 171 | -0.12(-1.94%) |
| Mar 04, 2016 | 6.440 | 6.440 | 6.440 | 0 | +0.12(+1.90%) | |
| Mar 03, 2016 | 6.310 | 6.320 | 6.310 | 6.320 | 250 | +0.57(+9.91%) |
| Feb 26, 2016 | 5.750 | 5.750 | 5.750 | 0 | +0.08(+1.41%) | |
| Feb 25, 2016 | 5.670 | 5.670 | 5.670 | 5.670 | 726 | +0.12(+2.16%) |
| Feb 24, 2016 | 5.550 | 5.550 | 5.550 | 5.550 | 712 | -0.57(-9.31%) |
| Feb 22, 2016 | 6.120 | 6.120 | 6.120 | 0 | +0.24(+4.08%) | |
| Feb 18, 2016 | 5.880 | 5.880 | 5.880 | 7 | +0.74(+14.40%) | |
| Feb 09, 2016 | 5.140 | 5.140 | 5.140 | 0 | -0.09(-1.72%) | |
| Feb 08, 2016 | 5.200 | 5.310 | 5.200 | 5.230 | 1,194 | -0.17(-3.15%) |
| Feb 05, 2016 | 5.400 | 5.400 | 5.400 | 5.400 | 283 | +0.24(+4.69%) |
| Feb 02, 2016 | 5.158 | 5.158 | 5.158 | 0 | +0.04(+0.74%) | |
| Jan 29, 2016 | 5.120 | 5.120 | 5.120 | 0 | -0.27(-5.01%) | |
| Jan 25, 2016 | 5.390 | 5.390 | 5.390 | 0 | -0.01(-0.19%) | |
| Jan 15, 2016 | 5.400 | 5.400 | 5.400 | 0 | +0.08(+1.50%) | |
| Jan 14, 2016 | 5.464 | 5.464 | 5.320 | 5.320 | 3,113 | -0.31(-5.51%) |
| Jan 12, 2016 | 5.630 | 5.630 | 5.630 | 0 | -0.37(-6.17%) | |
| Jan 06, 2016 | 6.000 | 6.000 | 6.000 | 0 | +0.08(+1.44%) | |
| Jan 05, 2016 | 5.915 | 5.915 | 5.915 | 5.915 | 163 | -0.35(-5.66%) |
| Dec 30, 2015 | 6.270 | 6.270 | 6.270 | 0 | +0.20(+3.29%) | |
| Dec 28, 2015 | 6.070 | 6.070 | 6.070 | 0 | +0.09(+1.51%) | |
| Dec 22, 2015 | 5.980 | 5.980 | 5.980 | 0 | +0.12(+2.08%) | |
| Dec 21, 2015 | 5.858 | 5.858 | 5.858 | 5.858 | 203 | -0.05(-0.88%) |
| Dec 15, 2015 | 5.910 | 5.910 | 5.910 | 0 | -0.16(-2.60%) | |
| Dec 11, 2015 | 6.068 | 6.068 | 6.068 | 0 | -0.13(-2.13%) | |
| Dec 10, 2015 | 6.110 | 6.200 | 6.110 | 6.200 | 647 | -0.07(-1.15%) |
| Dec 07, 2015 | 6.272 | 6.272 | 6.272 | 3 | -0.17(-2.67%) | |
| Dec 03, 2015 | 6.444 | 6.444 | 6.444 | 0 | +0.13(+2.09%) | |
| Dec 02, 2015 | 6.180 | 6.312 | 6.180 | 6.312 | 876 | +0.06(+0.99%) |
| Nov 24, 2015 | 6.250 | 6.250 | 6.250 | 0 | -0.11(-1.73%) | |
| Nov 23, 2015 | 6.360 | 6.360 | 6.360 | 6.360 | 872 | +0.23(+3.75%) |
| Nov 17, 2015 | 6.130 | 6.130 | 6.130 | 10 | -0.12(-1.92%) | |
| Nov 16, 2015 | 6.240 | 6.260 | 6.240 | 6.250 | 3,388 | +0.04(+0.56%) |
| Nov 12, 2015 | 6.215 | 6.215 | 6.215 | 20 | -0.40(-5.98%) | |
| Nov 11, 2015 | 6.610 | 6.610 | 6.610 | 6.610 | 406 | -0.83(-11.16%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
