AMAG Austria Metall AG (FRA:AM8)
Germany · Delayed Price · Currency is EUR 27.40
-0.10 (-0.36%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:AM8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | - | -0.36% | - |
| Apr 23, 2026 | 28.10 | 28.10 | 27.50 | 27.50 | 27.50 | -5.82% | 40 |
| Apr 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.04% | - |
| Apr 21, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -2.36% | - |
| Apr 17, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.85 | -1.66% | - |
| Apr 16, 2026 | 29.40 | 30.10 | 29.40 | 30.10 | 29.34 | 4.51% | 35 |
| Apr 15, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.07 | 0.35% | - |
| Apr 14, 2026 | 28.40 | 28.70 | 28.40 | 28.70 | 27.97 | 2.87% | 1 |
| Apr 13, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.19 | - | - |
| Apr 10, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.19 | 0.72% | - |
| Apr 9, 2026 | 27.80 | 27.80 | 27.70 | 27.70 | 27.00 | -2.12% | 1 |
| Apr 8, 2026 | 26.90 | 28.30 | 26.90 | 28.30 | 27.58 | 6.39% | 150 |
| Apr 7, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.93 | -1.85% | - |
| Apr 2, 2026 | 26.60 | 27.10 | 26.60 | 27.10 | 26.41 | 1.88% | 1 |
| Apr 1, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.93 | 0.76% | - |
| Mar 31, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.73 | -1.12% | - |
| Mar 30, 2026 | 26.30 | 26.70 | 26.30 | 26.70 | 26.02 | 0.75% | 1 |
| Mar 27, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 25.83 | -1.85% | - |
| Mar 26, 2026 | 27.10 | 27.10 | 27.00 | 27.00 | 26.32 | -0.37% | 380 |
| Mar 25, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 26.41 | 0.37% | - |
| Mar 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.32 | -1.82% | - |
| Mar 23, 2026 | 27.70 | 27.70 | 27.50 | 27.50 | 26.80 | - | 817 |
| Mar 20, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 26.80 | - | - |
| Mar 19, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 26.80 | 4.17% | - |
| Mar 18, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.73 | -0.38% | - |
| Mar 17, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 25.83 | 0.76% | - |
| Mar 16, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 25.63 | - | - |
| Mar 13, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 25.63 | 0.38% | - |
| Mar 12, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.54 | -1.87% | - |
| Mar 11, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.02 | 1.91% | - |
| Mar 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.54 | -5.07% | - |
| Mar 9, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.90 | -1.78% | - |
| Mar 6, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 27.39 | 3.69% | - |
| Mar 5, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 26.41 | 2.26% | - |
| Mar 4, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 25.83 | -4.33% | - |
| Mar 3, 2026 | 28.00 | 28.00 | 27.70 | 27.70 | 27.00 | -6.10% | 100 |
| Mar 2, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 28.75 | -3.59% | - |
| Feb 27, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 29.82 | 2.00% | 165 |
| Feb 26, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 29.24 | 2.74% | 100 |
| Feb 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.46 | -2.67% | - |
| Feb 24, 2026 | 29.20 | 30.00 | 29.20 | 30.00 | 29.24 | 0.67% | 20 |
| Feb 23, 2026 | 29.00 | 29.80 | 29.00 | 29.80 | 29.04 | 7.19% | 426 |
| Feb 20, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.10 | 0.36% | - |
| Feb 19, 2026 | 27.00 | 27.70 | 27.00 | 27.70 | 27.00 | 4.92% | 597 |
| Feb 18, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.73 | -0.38% | - |
| Feb 17, 2026 | 26.70 | 26.70 | 26.50 | 26.50 | 25.83 | -1.49% | 175 |
| Feb 16, 2026 | 26.00 | 26.90 | 26.00 | 26.90 | 26.22 | 2.28% | 80 |
| Feb 13, 2026 | 25.80 | 26.30 | 25.80 | 26.30 | 25.63 | 1.94% | 120 |
| Feb 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.15 | -1.53% | - |
| Feb 11, 2026 | 25.80 | 26.20 | 25.80 | 26.20 | 25.54 | 1.16% | 4 |