AMAG Austria Metall AG (FRA:AM8)
Germany · Delayed Price · Currency is EUR 27.80
+0.20 (0.72%)
Last updated: Aug 26, 2026, 4:17 PM CET
FRA:AM8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Aug 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Aug 21, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Aug 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.11% | - |
| Aug 19, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -1.09% | - |
| Aug 18, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.36% | - |
| Aug 17, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.72% | - |
| Aug 14, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.36% | - |
| Aug 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Aug 12, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Aug 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Aug 10, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.84% | - |
| Aug 7, 2026 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | 2.55% | 100 |
| Aug 6, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.72% | - |
| Aug 5, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.36% | - |
| Aug 4, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.36% | - |
| Aug 3, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -2.81% | - |
| Jul 31, 2026 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | 1.79% | 103 |
| Jul 30, 2026 | 26.80 | 28.00 | 26.80 | 28.00 | 28.00 | 5.66% | 179 |
| Jul 29, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.12% | - |
| Jul 28, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.37% | - |
| Jul 27, 2026 | 26.70 | 26.90 | 26.70 | 26.90 | 26.90 | 1.51% | 264 |
| Jul 24, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.38% | - |
| Jul 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jul 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.37% | - |
| Jul 21, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.74% | - |
| Jul 20, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.37% | - |
| Jul 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Jul 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.37% | - |
| Jul 15, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.13% | - |
| Jul 14, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.38% | - |
| Jul 13, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 10, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.49% | - |
| Jul 9, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | - |
| Jul 8, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | - |
| Jul 7, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.37% | - |
| Jul 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.37% | - |
| Jul 3, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | - |
| Jul 2, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | - |
| Jul 1, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.51% | - |
| Jun 30, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.38% | - |
| Jun 29, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jun 26, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.37% | - |
| Jun 25, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -2.55% | - |
| Jun 24, 2026 | 26.70 | 27.40 | 26.70 | 27.40 | 27.40 | 1.86% | 5 |
| Jun 23, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | - |
| Jun 22, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | - |
| Jun 19, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | - |
| Jun 18, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -2.54% | - |
| Jun 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.36% | - |