AMAG Austria Metall AG (FRA:AM8)
Germany · Delayed Price · Currency is EUR 27.80
+0.10 (0.36%)
At close: Feb 20, 2026
AMAG Austria Metall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.36% | - |
| Feb 19, 2026 | 27.00 | 27.70 | 27.00 | 27.70 | 27.70 | 4.92% | 597 |
| Feb 18, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.38% | - |
| Feb 17, 2026 | 26.70 | 26.70 | 26.50 | 26.50 | 26.50 | -1.49% | 175 |
| Feb 16, 2026 | 26.00 | 26.90 | 26.00 | 26.90 | 26.90 | 2.28% | 80 |
| Feb 13, 2026 | 25.80 | 26.30 | 25.80 | 26.30 | 26.30 | 1.94% | 120 |
| Feb 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Feb 11, 2026 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | 1.16% | 4 |
| Feb 10, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| Feb 9, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| Feb 6, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.39% | - |
| Feb 5, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Feb 4, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Feb 3, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Feb 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.39% | - |
| Jan 30, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.98% | - |
| Jan 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.40% | - |
| Jan 28, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.57% | - |
| Jan 27, 2026 | 25.20 | 25.50 | 25.20 | 25.50 | 25.50 | 0.39% | 902 |
| Jan 26, 2026 | 25.40 | 25.40 | 25.20 | 25.40 | 25.40 | 0.40% | 550 |
| Jan 23, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.94% | - |
| Jan 22, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.15% | - |
| Jan 21, 2026 | 25.80 | 26.10 | 25.80 | 26.10 | 26.10 | 1.16% | 150 |
| Jan 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.39% | - |
| Jan 19, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 3.60% | - |
| Jan 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jan 15, 2026 | 24.10 | 25.00 | 24.10 | 25.00 | 25.00 | 4.17% | 25 |
| Jan 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | - |
| Jan 13, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% | - |
| Jan 12, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.42% | - |
| Jan 9, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% | - |
| Jan 8, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.42% | 10 |
| Jan 7, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% | - |
| Jan 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.06% | - |
| Jan 5, 2026 | 23.80 | 24.30 | 23.80 | 24.30 | 24.30 | 1.25% | 849 |
| Jan 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Dec 30, 2025 | 23.70 | 24.00 | 23.70 | 23.80 | 23.80 | - | 452 |
| Dec 29, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | - | 80 |
| Dec 23, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.24% | - |
| Dec 22, 2025 | 23.90 | 24.10 | 23.90 | 24.10 | 24.10 | 1.26% | 31 |
| Dec 19, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Dec 18, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Dec 17, 2025 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | - | 200 |
| Dec 16, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | -0.83% | 250 |
| Dec 15, 2025 | 23.30 | 24.20 | 23.30 | 24.20 | 24.20 | 2.54% | 250 |
| Dec 12, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% | - |
| Dec 11, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.42% | 216 |
| Dec 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.42% | 240 |
| Dec 9, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Dec 8, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.24% | - |