Voestalpine Ag (OP: VLPNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 27, 2023 | 6.200 | 5 | +0.10(+1.64%) | |||
| Dec 26, 2023 | 6.100 | 6.100 | 6.100 | 6.100 | 182 | -0.07(-1.05%) |
| Dec 21, 2023 | 6.165 | 1 | +0.55(+9.89%) | |||
| Dec 07, 2023 | 5.610 | 37 | +0.12(+2.19%) | |||
| Dec 01, 2023 | 5.490 | 0 | +0.02(+0.37%) | |||
| Nov 30, 2023 | 5.470 | 5.470 | 5.470 | 5.470 | 136 | -0.14(-2.50%) |
| Nov 21, 2023 | 5.610 | 26 | +0.01(+0.18%) | |||
| Nov 17, 2023 | 5.600 | 6 | +0.37(+7.07%) | |||
| Nov 07, 2023 | 5.230 | 6 | -0.10(-1.88%) | |||
| Nov 06, 2023 | 5.330 | 5.330 | 5.330 | 5.330 | 496 | +0.12(+2.30%) |
| Nov 03, 2023 | 5.210 | 5.210 | 5.210 | 5.210 | 429 | +0.44(+9.22%) |
| Nov 01, 2023 | 4.770 | 12 | +0.00(+0.00%) | |||
| Oct 27, 2023 | 4.770 | 0 | +0.00(+0.00%) | |||
| Oct 26, 2023 | 4.770 | 4.770 | 4.770 | 4.770 | 458 | -0.03(-0.63%) |
| Oct 25, 2023 | 4.710 | 4.860 | 4.710 | 4.800 | 1,194 | -0.13(-2.64%) |
| Oct 23, 2023 | 4.930 | 12 | -0.12(-2.38%) | |||
| Oct 20, 2023 | 5.050 | 5.050 | 5.050 | 5.050 | 146 | -0.45(-8.18%) |
| Oct 10, 2023 | 5.500 | 5 | +0.29(+5.57%) | |||
| Oct 06, 2023 | 5.210 | 3 | -0.13(-2.53%) | |||
| Oct 02, 2023 | 5.345 | 1 | -0.12(-2.20%) | |||
| Sep 29, 2023 | 5.465 | 5.465 | 5.465 | 5.465 | 301 | +0.04(+0.83%) |
| Sep 28, 2023 | 5.420 | 5.420 | 5.420 | 5.420 | 300 | -0.45(-7.67%) |
| Sep 05, 2023 | 5.870 | 0 | +0.08(+1.47%) | |||
| Aug 31, 2023 | 5.785 | 50 | +0.08(+1.49%) | |||
| Aug 25, 2023 | 5.700 | 96 | -0.23(-3.88%) | |||
| Aug 18, 2023 | 5.930 | 1 | -0.06(-1.00%) | |||
| Aug 16, 2023 | 5.990 | 4 | -0.04(-0.66%) | |||
| Aug 09, 2023 | 6.030 | 1 | -0.33(-5.26%) | |||
| Aug 07, 2023 | 6.364 | 18 | -0.54(-7.76%) | |||
| Jul 31, 2023 | 6.900 | 43 | +0.25(+3.80%) | |||
| Jul 19, 2023 | 6.647 | 3 | -0.00(-0.04%) | |||
| Jul 18, 2023 | 6.650 | 6.650 | 6.650 | 6.650 | 350 | -0.21(-2.99%) |
| Jul 17, 2023 | 6.855 | 6.855 | 6.855 | 6.855 | 304 | -0.30(-4.26%) |
| Jul 13, 2023 | 7.160 | 45 | -0.24(-3.24%) | |||
| Jul 12, 2023 | 7.041 | 7.400 | 7.041 | 7.400 | 443 | +0.62(+9.14%) |
| Jul 06, 2023 | 6.780 | 2 | -0.06(-0.88%) | |||
| Jul 05, 2023 | 6.930 | 6.930 | 6.840 | 6.840 | 454 | -0.21(-2.98%) |
| Jun 27, 2023 | 7.050 | 1 | +0.05(+0.71%) | |||
| Jun 26, 2023 | 7.000 | 7.000 | 7.000 | 7.000 | 982 | +0.10(+1.45%) |
| Jun 23, 2023 | 6.900 | 6.900 | 6.900 | 6.900 | 527 | -0.34(-4.70%) |
| Jun 22, 2023 | 7.230 | 7.240 | 7.230 | 7.240 | 1,544 | +0.14(+1.97%) |
| Jun 21, 2023 | 7.100 | 7.100 | 7.100 | 7.100 | 329 | +0.09(+1.28%) |
| Jun 16, 2023 | 7.010 | 2 | -0.04(-0.57%) | |||
| Jun 14, 2023 | 7.050 | 14 | +0.30(+4.44%) | |||
| Jun 13, 2023 | 6.750 | 6.750 | 6.750 | 6.750 | 306 | -0.21(-3.02%) |
| Jun 09, 2023 | 6.960 | 3 | -0.04(-0.57%) | |||
| Jun 08, 2023 | 7.000 | 7.000 | 7.000 | 7.000 | 383 | +0.39(+5.90%) |
| Jun 06, 2023 | 6.610 | 2 | -0.14(-2.07%) | |||
| Jun 05, 2023 | 6.750 | 6.750 | 6.750 | 6.750 | 303 | +0.29(+4.57%) |
| Jun 02, 2023 | 6.455 | 6.455 | 6.455 | 6.455 | 491 | -0.06(-1.00%) |
| May 25, 2023 | 6.520 | 74 | -0.07(-1.06%) | |||
| May 22, 2023 | 6.590 | 15 | +0.00(+0.00%) | |||
| May 17, 2023 | 6.590 | 10 | -0.05(-0.75%) | |||
| May 12, 2023 | 6.640 | 4 | +0.04(+0.68%) | |||
| May 11, 2023 | 6.595 | 6.595 | 6.595 | 6.595 | 153 | -0.28(-4.07%) |
| May 09, 2023 | 6.875 | 1 | +0.18(+2.69%) | |||
| May 05, 2023 | 6.695 | 11 | +0.14(+2.06%) | |||
| May 04, 2023 | 6.560 | 6.560 | 6.560 | 6.560 | 571 | -0.24(-3.46%) |
| May 03, 2023 | 6.800 | 6.800 | 6.795 | 6.795 | 1,020 | -0.05(-0.73%) |
| Apr 27, 2023 | 6.845 | 3 | +0.04(+0.51%) | |||
| Apr 24, 2023 | 6.810 | 58 | -0.23(-3.27%) | |||
| Apr 18, 2023 | 7.040 | 35 | -0.01(-0.21%) | |||
| Apr 17, 2023 | 7.055 | 7.055 | 7.055 | 7.055 | 1,111 | +0.17(+2.49%) |
| Apr 13, 2023 | 6.883 | 6 | +0.28(+4.21%) | |||
| Apr 11, 2023 | 6.605 | 0 | +0.51(+8.28%) | |||
| Apr 10, 2023 | 6.100 | 6.100 | 6.100 | 6.100 | 832 | -0.30(-4.69%) |
| Apr 05, 2023 | 6.400 | 14 | -0.37(-5.42%) | |||
| Apr 04, 2023 | 6.767 | 6.767 | 6.767 | 6.767 | 421 | +0.16(+2.38%) |
| Mar 23, 2023 | 6.610 | 1 | -0.07(-1.05%) | |||
| Mar 16, 2023 | 6.680 | 4 | -0.48(-6.70%) | |||
| Mar 14, 2023 | 7.160 | 41 | +0.06(+0.84%) | |||
| Mar 10, 2023 | 7.100 | 13 | -0.20(-2.74%) | |||
| Feb 21, 2023 | 7.300 | 108 | -0.02(-0.21%) | |||
| Feb 17, 2023 | 7.315 | 7.315 | 7.315 | 7.315 | 3,062 | -0.20(-2.73%) |
| Feb 16, 2023 | 7.200 | 7.520 | 7.200 | 7.520 | 5,670 | +0.47(+6.67%) |
| Feb 14, 2023 | 7.050 | 56 | +0.05(+0.71%) | |||
| Feb 09, 2023 | 7.000 | 1 | +0.33(+4.95%) | |||
| Feb 07, 2023 | 6.670 | 24 | -0.08(-1.19%) | |||
| Feb 06, 2023 | 6.820 | 6.820 | 6.430 | 6.750 | 5,143 | +0.29(+4.49%) |
| Feb 03, 2023 | 7.000 | 7.000 | 6.460 | 6.460 | 402 | -0.16(-2.42%) |
| Feb 02, 2023 | 6.620 | 6.620 | 6.620 | 6.620 | 538 | +0.12(+1.85%) |
| Feb 01, 2023 | 6.500 | 6.500 | 6.500 | 6.500 | 421 | +0.02(+0.31%) |
| Jan 30, 2023 | 6.480 | 1 | -0.05(-0.77%) | |||
| Jan 26, 2023 | 6.530 | 3 | +0.07(+1.08%) | |||
| Jan 24, 2023 | 6.460 | 133 | +0.33(+5.38%) | |||
| Jan 20, 2023 | 6.130 | 38 | +0.02(+0.32%) | |||
| Jan 19, 2023 | 6.070 | 6.185 | 6.070 | 6.111 | 5,505 | -0.25(-4.00%) |
| Jan 18, 2023 | 6.180 | 6.365 | 6.180 | 6.365 | 556 | +0.28(+4.52%) |
| Jan 12, 2023 | 6.090 | 0 | +0.11(+1.84%) | |||
| Jan 11, 2023 | 5.760 | 5.980 | 5.760 | 5.980 | 3,659 | +0.29(+5.13%) |
| Jan 10, 2023 | 5.688 | 5.688 | 5.688 | 5.688 | 300 | +0.05(+0.85%) |
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.
