AMAG Austria Metall AG (FRA:AM8)
Germany · Delayed Price · Currency is EUR 23.90
-0.20 (-0.83%)
At close: Aug 29, 2025
AMAG Austria Metall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | -0.83% | 68 |
| Aug 28, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | 0.42% | 68 |
| Aug 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | 0.42% | 68 |
| Aug 26, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | 0.42% | - |
| Aug 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | - | - |
| Aug 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | -0.42% | 68 |
| Aug 21, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | - | 68 |
| Aug 20, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | -2.05% | 68 |
| Aug 19, 2025 | 23.90 | 24.40 | 23.90 | 24.40 | - | 2.09% | 68 |
| Aug 18, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | - | 113 |
| Aug 15, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | - | 113 |
| Aug 14, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | -0.42% | 113 |
| Aug 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | 0.42% | 113 |
| Aug 12, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | -1.24% | 113 |
| Aug 11, 2025 | 23.90 | 24.20 | 23.90 | 24.20 | - | - | 113 |
| Aug 8, 2025 | 23.80 | 24.20 | 23.80 | 24.20 | - | 1.26% | 150 |
| Aug 7, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | 0.84% | 723 |
| Aug 6, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | - | 0.42% | - |
| Aug 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | -1.26% | - |
| Aug 4, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | -0.42% | 723 |
| Aug 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | -0.41% | 723 |
| Jul 31, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | -2.03% | - |
| Jul 30, 2025 | 24.00 | 24.60 | 24.00 | 24.60 | - | 2.50% | 723 |
| Jul 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | 120 |
| Jul 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | 22 |
| Jul 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | -1.23% | 22 |
| Jul 24, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | 0.41% | - |
| Jul 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | 0.83% | 22 |
| Jul 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | 22 |
| Jul 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | -0.41% | - |
| Jul 18, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | - | 208 |
| Jul 17, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | -1.23% | - |
| Jul 16, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | - | -0.81% | 208 |
| Jul 15, 2025 | 23.80 | 24.60 | 23.80 | 24.60 | - | -0.40% | 150 |
| Jul 14, 2025 | 24.00 | 24.70 | 24.00 | 24.70 | - | 2.49% | 100 |
| Jul 11, 2025 | 24.00 | 24.10 | 24.00 | 24.10 | - | 1.26% | 28 |
| Jul 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 1.28% | 649 |
| Jul 9, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | -1.67% | - |
| Jul 8, 2025 | 23.70 | 23.90 | 23.70 | 23.90 | - | - | 649 |
| Jul 7, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | - | 229 |
| Jul 4, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | - | 229 |
| Jul 3, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | -0.83% | 229 |
| Jul 2, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | -1.23% | - |
| Jul 1, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | -0.81% | - |
| Jun 30, 2025 | 24.30 | 24.60 | 24.30 | 24.60 | - | 1.23% | 229 |
| Jun 27, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | 0.41% | 95 |
| Jun 26, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | - | - |
| Jun 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | 0.41% | 95 |
| Jun 24, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | -1.23% | - |
| Jun 23, 2025 | 23.90 | 24.40 | 23.90 | 24.40 | - | 2.09% | 95 |