Voestalpine Ag (OP: VLPNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2017 | 10.85 | 10.85 | 10.85 | 10.85 | 1,000 | +0.13(+1.21%) |
| Oct 30, 2017 | 10.70 | 10.72 | 10.70 | 10.72 | 3,196 | -0.14(-1.29%) |
| Oct 25, 2017 | 10.86 | 10.86 | 10.86 | 0 | +0.21(+2.02%) | |
| Oct 20, 2017 | 10.64 | 10.64 | 10.64 | 0 | +0.11(+1.00%) | |
| Oct 19, 2017 | 10.54 | 10.54 | 10.54 | 10.54 | 1,950 | -0.14(-1.31%) |
| Oct 18, 2017 | 10.65 | 10.68 | 10.65 | 10.68 | 850 | +0.15(+1.42%) |
| Oct 17, 2017 | 10.53 | 10.53 | 10.53 | 10.53 | 200 | -0.18(-1.68%) |
| Oct 16, 2017 | 10.79 | 10.80 | 10.71 | 10.71 | 6,465 | +0.10(+0.94%) |
| Oct 13, 2017 | 10.63 | 10.63 | 10.61 | 10.61 | 1,796 | +0.33(+3.21%) |
| Oct 12, 2017 | 10.28 | 10.28 | 10.28 | 10.28 | 190 | -0.04(-0.39%) |
| Oct 11, 2017 | 10.23 | 10.32 | 10.23 | 10.32 | 354 | +0.08(+0.78%) |
| Oct 10, 2017 | 10.21 | 10.26 | 10.21 | 10.24 | 7,694 | +0.00(+0.00%) |
| Oct 09, 2017 | 10.24 | 10.24 | 10.21 | 10.24 | 1,785 | +0.06(+0.59%) |
| Oct 06, 2017 | 10.17 | 10.18 | 10.17 | 10.18 | 265 | -0.10(-0.97%) |
| Oct 05, 2017 | 10.28 | 10.28 | 10.28 | 10.28 | 667 | +0.10(+1.03%) |
| Oct 04, 2017 | 10.17 | 10.25 | 10.17 | 10.18 | 2,144 | -0.05(-0.54%) |
| Oct 03, 2017 | 10.22 | 10.23 | 10.15 | 10.23 | 447 | +0.07(+0.69%) |
| Oct 02, 2017 | 10.21 | 10.21 | 10.09 | 10.16 | 6,147 | -0.03(-0.29%) |
| Sep 29, 2017 | 10.22 | 10.22 | 10.13 | 10.19 | 11,708 | +0.02(+0.20%) |
| Sep 28, 2017 | 10.03 | 10.17 | 10.03 | 10.17 | 1,956 | +0.09(+0.89%) |
| Sep 27, 2017 | 10.12 | 10.12 | 10.02 | 10.08 | 4,900 | -0.18(-1.75%) |
| Sep 26, 2017 | 10.26 | 10.26 | 10.26 | 10.26 | 130 | -0.35(-3.30%) |
| Sep 25, 2017 | 10.63 | 10.63 | 10.48 | 10.61 | 16,336 | +0.00(+0.05%) |
| Sep 22, 2017 | 10.61 | 10.61 | 10.61 | 10.61 | 200 | +0.03(+0.27%) |
| Sep 21, 2017 | 10.56 | 10.58 | 10.56 | 10.58 | 1,991 | +0.12(+1.11%) |
| Sep 20, 2017 | 10.46 | 10.46 | 10.46 | 10.46 | 100 | -0.07(-0.66%) |
| Sep 18, 2017 | 10.53 | 10.53 | 10.53 | 0 | -0.04(-0.38%) | |
| Sep 14, 2017 | 10.57 | 10.57 | 10.57 | 0 | +0.03(+0.24%) | |
| Sep 13, 2017 | 10.49 | 10.55 | 10.49 | 10.54 | 2,718 | +0.24(+2.38%) |
| Sep 12, 2017 | 10.63 | 10.65 | 10.30 | 10.30 | 900 | -0.11(-1.06%) |
| Sep 08, 2017 | 10.41 | 10.41 | 10.41 | 106 | +0.04(+0.39%) | |
| Sep 07, 2017 | 10.37 | 10.37 | 10.37 | 10.37 | 503 | +0.17(+1.67%) |
| Sep 06, 2017 | 10.20 | 10.20 | 10.20 | 10.20 | 1,000 | -0.02(-0.20%) |
| Sep 05, 2017 | 10.15 | 10.22 | 10.15 | 10.22 | 1,345 | -0.08(-0.78%) |
| Sep 01, 2017 | 10.39 | 10.39 | 10.30 | 10.30 | 1,452 | +0.12(+1.13%) |
| Aug 25, 2017 | 10.19 | 10.19 | 10.19 | 0 | +0.01(+0.05%) | |
| Aug 24, 2017 | 10.10 | 10.18 | 10.10 | 10.18 | 700 | +0.12(+1.24%) |
| Aug 23, 2017 | 9.940 | 10.05 | 9.940 | 10.05 | 1,310 | +0.05(+0.55%) |
| Aug 22, 2017 | 10.01 | 10.01 | 10.00 | 10.00 | 1,600 | +0.10(+1.01%) |
| Aug 21, 2017 | 10.00 | 10.00 | 9.900 | 9.900 | 902 | -0.05(-0.50%) |
| Aug 18, 2017 | 10.01 | 10.01 | 9.870 | 9.950 | 2,649 | -0.10(-1.00%) |
| Aug 17, 2017 | 10.12 | 10.14 | 10.04 | 10.05 | 4,720 | -0.15(-1.47%) |
| Aug 16, 2017 | 10.16 | 10.20 | 10.14 | 10.20 | 3,675 | +0.00(+0.00%) |
| Aug 15, 2017 | 10.10 | 10.20 | 10.10 | 10.20 | 850 | +0.15(+1.49%) |
| Aug 14, 2017 | 10.05 | 10.05 | 10.05 | 10.05 | 100 | +0.02(+0.20%) |
| Aug 11, 2017 | 10.04 | 10.04 | 10.03 | 10.03 | 2,350 | +0.03(+0.30%) |
| Aug 10, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 300 | -0.18(-1.77%) |
| Aug 09, 2017 | 10.20 | 10.20 | 10.18 | 10.18 | 945 | +0.04(+0.39%) |
| Aug 08, 2017 | 10.05 | 10.14 | 10.05 | 10.14 | 2,902 | +0.04(+0.40%) |
| Aug 07, 2017 | 10.06 | 10.18 | 10.06 | 10.10 | 4,606 | -0.12(-1.17%) |
| Aug 04, 2017 | 10.22 | 10.22 | 10.22 | 10.22 | 330 | -0.01(-0.10%) |
| Aug 03, 2017 | 10.23 | 10.23 | 10.23 | 10.23 | 1,510 | +0.07(+0.69%) |
| Aug 01, 2017 | 10.16 | 10.16 | 10.16 | 45 | +0.06(+0.61%) | |
| Jul 28, 2017 | 10.10 | 10.10 | 10.10 | 0 | +0.01(+0.08%) | |
| Jul 27, 2017 | 10.12 | 10.15 | 10.05 | 10.09 | 1,902 | +0.07(+0.75%) |
| Jul 25, 2017 | 10.02 | 10.02 | 10.02 | 157 | +0.25(+2.51%) | |
| Jul 24, 2017 | 9.806 | 9.806 | 9.770 | 9.770 | 700 | -0.09(-0.91%) |
| Jul 21, 2017 | 9.860 | 9.860 | 9.860 | 9.860 | 110 | -0.03(-0.30%) |
| Jul 20, 2017 | 9.880 | 9.900 | 9.875 | 9.890 | 1,444 | +0.15(+1.54%) |
| Jul 19, 2017 | 9.740 | 9.740 | 9.740 | 9.740 | 600 | -0.01(-0.08%) |
| Jul 18, 2017 | 9.735 | 9.748 | 9.730 | 9.748 | 900 | -0.03(-0.33%) |
| Jul 17, 2017 | 9.730 | 9.800 | 9.722 | 9.780 | 3,450 | +0.16(+1.66%) |
| Jul 14, 2017 | 9.600 | 9.620 | 9.600 | 9.620 | 1,359 | +0.19(+2.01%) |
| Jul 13, 2017 | 9.410 | 9.430 | 9.395 | 9.430 | 364 | -0.14(-1.46%) |
| Jul 12, 2017 | 9.570 | 9.570 | 9.570 | 9.570 | 700 | +0.01(+0.13%) |
| Jul 10, 2017 | 9.558 | 9.558 | 9.558 | 3 | +0.34(+3.67%) | |
| Jul 03, 2017 | 9.220 | 9.220 | 9.220 | 9.220 | 0 | +0.00(+0.00%) |
| Jun 29, 2017 | 9.220 | 9.220 | 9.220 | 0 | -0.04(-0.43%) | |
| Jun 28, 2017 | 9.170 | 9.260 | 9.130 | 9.260 | 1,943 | -0.01(-0.11%) |
| Jun 27, 2017 | 9.220 | 9.270 | 9.220 | 9.270 | 499 | +0.39(+4.39%) |
| Jun 26, 2017 | 8.910 | 8.910 | 8.880 | 8.880 | 200 | +0.20(+2.25%) |
| Jun 21, 2017 | 8.685 | 8.685 | 8.685 | 0 | +0.04(+0.40%) | |
| Jun 20, 2017 | 8.660 | 8.670 | 8.650 | 8.650 | 2,980 | -0.22(-2.48%) |
| Jun 19, 2017 | 8.870 | 8.870 | 8.870 | 8.870 | 429 | -0.13(-1.47%) |
| Jun 06, 2017 | 9.002 | 9.002 | 9.002 | 0 | +0.27(+3.12%) | |
| Jun 01, 2017 | 8.730 | 8.730 | 8.730 | 0 | -0.30(-3.32%) | |
| May 26, 2017 | 9.030 | 9.030 | 9.030 | 0 | +0.06(+0.67%) | |
| May 25, 2017 | 8.970 | 8.970 | 8.970 | 8.970 | 105 | +0.00(+0.00%) |
| May 24, 2017 | 8.970 | 8.970 | 8.970 | 8.970 | 113 | +0.06(+0.67%) |
| May 23, 2017 | 8.910 | 8.910 | 8.910 | 8.910 | 105 | +0.16(+1.83%) |
| May 18, 2017 | 8.750 | 8.750 | 8.750 | 0 | +0.30(+3.55%) | |
| May 12, 2017 | 8.450 | 8.450 | 8.450 | 0 | +0.02(+0.24%) | |
| May 09, 2017 | 8.430 | 8.430 | 8.430 | 0 | -0.01(-0.12%) | |
| May 08, 2017 | 8.440 | 8.440 | 8.440 | 8.440 | 1,400 | +0.18(+2.18%) |
| May 02, 2017 | 8.260 | 8.260 | 8.260 | 0 | -0.03(-0.30%) | |
| May 01, 2017 | 8.285 | 8.285 | 8.285 | 8.285 | 1,432 | +0.37(+4.61%) |
| Apr 21, 2017 | 7.920 | 7.920 | 7.920 | 0 | +0.08(+1.02%) | |
| Apr 13, 2017 | 7.840 | 7.840 | 7.840 | 0 | -0.14(-1.75%) | |
| Apr 03, 2017 | 7.980 | 7.980 | 7.980 | 39 | -0.29(-3.51%) | |
| Mar 24, 2017 | 8.270 | 8.270 | 8.270 | 0 | +0.02(+0.24%) | |
| Mar 10, 2017 | 8.250 | 8.250 | 8.250 | 0 | -0.08(-0.96%) | |
| Mar 06, 2017 | 8.330 | 8.330 | 8.330 | 75 | -0.10(-1.19%) | |
| Mar 02, 2017 | 8.430 | 8.430 | 8.430 | 85 | -0.24(-2.77%) | |
| Feb 06, 2017 | 8.670 | 8.670 | 8.670 | 0 | +0.03(+0.35%) | |
| Feb 03, 2017 | 8.640 | 8.640 | 8.640 | 8.640 | 285 | +0.13(+1.53%) |
| Jan 31, 2017 | 8.510 | 8.510 | 8.510 | 102 | +0.04(+0.47%) | |
| Jan 30, 2017 | 8.470 | 8.470 | 8.470 | 8.470 | 4,013 | -0.15(-1.74%) |
| Jan 24, 2017 | 8.620 | 8.620 | 8.620 | 0 | +0.61(+7.62%) | |
| Jan 18, 2017 | 8.010 | 8.010 | 8.010 | 0 | +0.01(+0.12%) | |
| Jan 17, 2017 | 7.990 | 8.000 | 7.990 | 8.000 | 700 | -0.07(-0.87%) |
| Dec 07, 2016 | 8.070 | 8.070 | 8.070 | 0 | +0.31(+3.96%) | |
| Dec 05, 2016 | 7.763 | 7.763 | 7.763 | 10 | +0.33(+4.48%) | |
| Nov 28, 2016 | 7.430 | 7.430 | 7.430 | 0 | +0.04(+0.54%) | |
| Nov 18, 2016 | 7.390 | 7.390 | 7.390 | 2 | -0.05(-0.67%) | |
| Nov 17, 2016 | 7.440 | 7.440 | 7.440 | 7.440 | 100 | -0.21(-2.75%) |
| Nov 11, 2016 | 7.650 | 7.650 | 7.650 | 84 | +0.02(+0.26%) | |
| Nov 10, 2016 | 7.630 | 7.630 | 7.630 | 7.630 | 180 | +0.63(+9.00%) |
| Nov 04, 2016 | 7.000 | 7.000 | 7.000 | 1 | +0.03(+0.43%) |
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.
