Voestalpine Ag (OP: VLPNY )
5.670
+0.130
(+2.35%)
Streaming Delayed Price
Updated: 11:16 AM EDT, May 3, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 5.345 | 58 | +0.08(+1.62%) | |||
| Apr 25, 2024 | 5.260 | 2 | -0.01(-0.19%) | |||
| Apr 24, 2024 | 5.270 | 5.280 | 5.270 | 5.270 | 5,300 | +0.00(+0.00%) |
| Apr 19, 2024 | 5.270 | 9 | +0.07(+1.35%) | |||
| Apr 18, 2024 | 5.280 | 5.280 | 5.200 | 5.200 | 13,282 | +0.01(+0.19%) |
| Apr 17, 2024 | 5.290 | 5.290 | 5.190 | 5.190 | 1,656 | -0.67(-11.43%) |
| Apr 15, 2024 | 5.860 | 39 | +0.07(+1.20%) | |||
| Apr 12, 2024 | 5.790 | 5.790 | 5.790 | 5.790 | 175 | +0.02(+0.36%) |
| Apr 10, 2024 | 5.770 | 381 | +0.15(+2.67%) | |||
| Apr 01, 2024 | 5.620 | 0 | +0.26(+4.95%) | |||
| Mar 15, 2024 | 5.355 | 3 | -0.08(-1.56%) | |||
| Mar 13, 2024 | 5.440 | 5 | +0.05(+0.93%) | |||
| Mar 12, 2024 | 5.390 | 5.390 | 5.390 | 5.390 | 254 | +0.14(+2.67%) |
| Mar 11, 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 1,297 | -0.20(-3.67%) |
| Feb 29, 2024 | 5.450 | 0 | +0.00(+0.00%) | |||
| Feb 28, 2024 | 5.450 | 5.450 | 5.450 | 5.450 | 421 | +0.00(+0.00%) |
| Feb 27, 2024 | 5.450 | 5.450 | 5.450 | 5.450 | 382 | +0.05(+0.93%) |
| Feb 26, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 318 | +0.00(+0.00%) |
| Feb 23, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 206 | -0.05(-0.92%) |
| Feb 22, 2024 | 5.450 | 5.450 | 5.450 | 5.450 | 331 | +0.02(+0.33%) |
| Feb 21, 2024 | 5.415 | 5.432 | 5.415 | 5.432 | 2,141 | +0.03(+0.50%) |
| Feb 20, 2024 | 5.405 | 5.405 | 5.405 | 5.405 | 506 | +0.03(+0.46%) |
| Feb 16, 2024 | 5.380 | 5.380 | 5.380 | 5.380 | 504 | +0.04(+0.84%) |
| Feb 14, 2024 | 5.335 | 0 | -0.17(-3.00%) | |||
| Feb 13, 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 1,529 | -0.15(-2.60%) |
| Feb 05, 2024 | 5.647 | 0 | -0.16(-2.81%) | |||
| Jan 29, 2024 | 5.810 | 6 | -0.14(-2.27%) | |||
| Jan 26, 2024 | 5.945 | 5.945 | 5.945 | 5.945 | 235 | -0.11(-1.80%) |
| Jan 24, 2024 | 6.054 | 8 | +0.20(+3.35%) | |||
| Jan 22, 2024 | 5.858 | 16 | +0.14(+2.41%) | |||
| Jan 16, 2024 | 5.720 | 0 | -0.05(-0.83%) | |||
| Jan 09, 2024 | 5.768 | 27 | -0.12(-2.07%) | |||
| Jan 03, 2024 | 5.890 | 11 | -0.08(-1.34%) | |||
| Jan 02, 2024 | 5.970 | 5.970 | 5.970 | 5.970 | 231 | -0.23(-3.71%) |
| 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 | +0.35(+5.30%) | |||
| 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%) |
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.
