AMAG Austria Metall AG (FRA:AM8)
Germany · Delayed Price · Currency is EUR 23.80
-0.50 (-2.06%)
Last updated: Sep 30, 2025, 8:03 AM CET
AMAG Austria Metall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | -2.06% | - |
| Sep 29, 2025 | 23.80 | 24.30 | 23.80 | 24.30 | 24.30 | 1.67% | 150 |
| Sep 26, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 20 |
| Sep 25, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.65% | 20 |
| Sep 24, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | 0.41% | 20 |
| Sep 23, 2025 | 23.90 | 24.20 | 23.90 | 24.20 | 24.20 | 1.26% | 150 |
| Sep 22, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 419 |
| Sep 19, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 419 |
| Sep 18, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.83% | 419 |
| Sep 17, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -2.03% | 419 |
| Sep 16, 2025 | 24.10 | 24.60 | 24.10 | 24.60 | 24.60 | 2.07% | 419 |
| Sep 15, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.41% | 430 |
| Sep 12, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | 430 |
| Sep 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | 430 |
| Sep 10, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.63% | 430 |
| Sep 9, 2025 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 2.08% | 430 |
| Sep 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | 68 |
| Sep 5, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.42% | 68 |
| Sep 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 68 |
| Sep 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | 68 |
| Sep 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | 68 |
| Sep 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | 68 |
| Aug 29, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.83% | 68 |
| Aug 28, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.42% | 68 |
| Aug 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | 68 |
| Aug 26, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% | 68 |
| Aug 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 68 |
| Aug 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.42% | 68 |
| Aug 21, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 68 |
| Aug 20, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -2.05% | 68 |
| Aug 19, 2025 | 23.90 | 24.40 | 23.90 | 24.40 | 24.40 | 2.09% | 68 |
| Aug 18, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 113 |
| Aug 15, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 113 |
| Aug 14, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | 113 |
| Aug 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | 113 |
| Aug 12, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.24% | 113 |
| Aug 11, 2025 | 23.90 | 24.20 | 23.90 | 24.20 | 24.20 | - | 113 |
| Aug 8, 2025 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 1.26% | 150 |
| Aug 7, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.84% | 723 |
| Aug 6, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.42% | 723 |
| Aug 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.26% | 723 |
| Aug 4, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | 723 |
| Aug 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | 723 |
| Jul 31, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -2.03% | 723 |
| Jul 30, 2025 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 2.50% | 723 |
| Jul 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 120 |
| Jul 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 22 |
| Jul 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.23% | 22 |
| Jul 24, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.41% | 22 |
| Jul 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | 22 |