AMAG Austria Metall AG (FRA:AM8)
Germany · Delayed Price · Currency is EUR 26.50
-0.50 (-1.85%)
At close: Mar 27, 2026
FRA:AM8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.85% | - |
| Mar 26, 2026 | 27.10 | 27.10 | 27.00 | 27.00 | 27.00 | -0.37% | 380 |
| Mar 25, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.37% | - |
| Mar 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.82% | - |
| Mar 23, 2026 | 27.70 | 27.70 | 27.50 | 27.50 | 27.50 | - | 817 |
| Mar 20, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Mar 19, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 4.17% | - |
| Mar 18, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.38% | - |
| Mar 17, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.76% | - |
| Mar 16, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Mar 13, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.38% | - |
| Mar 12, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.87% | - |
| Mar 11, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.91% | - |
| Mar 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -5.07% | - |
| Mar 9, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.78% | - |
| Mar 6, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 3.69% | - |
| Mar 5, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 2.26% | - |
| Mar 4, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -4.33% | - |
| Mar 3, 2026 | 28.00 | 28.00 | 27.70 | 27.70 | 27.70 | -6.10% | 100 |
| Mar 2, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -3.59% | - |
| Feb 27, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 2.00% | 165 |
| Feb 26, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 2.74% | 100 |
| Feb 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Feb 24, 2026 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | 0.67% | 20 |
| Feb 23, 2026 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 7.19% | 426 |
| 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% | - |