AMAG Austria Metall AG (VIE:AMAG)
Austria · Delayed Price · Currency is EUR 24.40
+0.20 (0.83%)
Aug 28, 2025, 5:50 PM CET
AMAG Austria Metall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 24.20 | 24.40 | 24.10 | 24.40 | 24.40 | 0.83% | 1,301 |
| Aug 27, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 477 |
| Aug 26, 2025 | 24.00 | 24.40 | 24.00 | 24.20 | 24.20 | - | 541 |
| Aug 25, 2025 | 24.30 | 24.30 | 24.20 | 24.20 | 24.20 | - | 615 |
| Aug 22, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - | 200 |
| Aug 21, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.41% | 2 |
| Aug 20, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | - | 521 |
| Aug 19, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | 150 |
| Aug 18, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | - | 909 |
| Aug 15, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| Aug 14, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | - | 675 |
| Aug 13, 2025 | 24.20 | 24.30 | 24.20 | 24.30 | 24.30 | - | 355 |
| Aug 12, 2025 | 24.20 | 24.30 | 24.20 | 24.30 | 24.30 | 0.41% | 468 |
| Aug 11, 2025 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | - | 2,648 |
| Aug 8, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - | 710 |
| Aug 7, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - | 289 |
| Aug 6, 2025 | 24.00 | 24.40 | 23.80 | 24.20 | 24.20 | 1.68% | 1,701 |
| Aug 5, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | - | 214 |
| Aug 4, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -1.65% | 2,161 |
| Aug 1, 2025 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | -1.22% | 635 |
| Jul 31, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 304 |
| Jul 30, 2025 | 24.30 | 24.50 | 24.30 | 24.50 | 24.50 | 0.41% | 1,647 |
| Jul 29, 2025 | 24.00 | 24.40 | 23.80 | 24.40 | 24.40 | 0.83% | 3,231 |
| Jul 28, 2025 | 23.90 | 24.20 | 23.90 | 24.20 | 24.20 | 0.83% | 422 |
| Jul 25, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - | 1,140 |
| Jul 24, 2025 | 24.10 | 24.30 | 24.00 | 24.00 | 24.00 | -0.41% | 2,050 |
| Jul 23, 2025 | 24.40 | 24.40 | 24.10 | 24.10 | 24.10 | -1.63% | 300 |
| Jul 22, 2025 | 24.40 | 24.50 | 24.40 | 24.50 | 24.50 | 0.41% | 413 |
| Jul 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.24% | 50 |
| Jul 18, 2025 | 24.40 | 24.40 | 24.00 | 24.10 | 24.10 | -1.23% | 700 |
| Jul 17, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.24% | 421 |
| Jul 16, 2025 | 24.10 | 24.40 | 24.10 | 24.10 | 24.10 | -1.63% | 737 |
| Jul 15, 2025 | 24.10 | 24.50 | 24.00 | 24.50 | 24.50 | 2.08% | 800 |
| Jul 14, 2025 | 24.00 | 24.50 | 24.00 | 24.00 | 24.00 | -1.64% | 1,286 |
| Jul 11, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 0.83% | 128 |
| Jul 10, 2025 | 24.20 | 24.40 | 24.00 | 24.20 | 24.20 | 0.83% | 17,092 |
| Jul 9, 2025 | 23.70 | 24.00 | 23.60 | 24.00 | 24.00 | 1.27% | 3,088 |
| Jul 8, 2025 | 24.00 | 24.00 | 23.40 | 23.70 | 23.70 | -1.25% | 6,676 |
| Jul 7, 2025 | 24.20 | 24.20 | 23.90 | 24.00 | 24.00 | - | 525 |
| Jul 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.23% | 42 |
| Jul 3, 2025 | 24.30 | 24.30 | 24.00 | 24.30 | 24.30 | - | 521 |
| Jul 2, 2025 | 24.50 | 24.50 | 23.60 | 24.30 | 24.30 | 1.25% | 4,966 |
| Jul 1, 2025 | 24.70 | 24.70 | 24.00 | 24.00 | 24.00 | -2.83% | 3,881 |
| Jun 30, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | 382 |
| Jun 27, 2025 | 24.70 | 24.70 | 24.30 | 24.70 | 24.70 | - | 464 |
| Jun 26, 2025 | 24.60 | 24.70 | 24.30 | 24.70 | 24.70 | 0.41% | 536 |
| Jun 25, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | - | 115 |
| Jun 24, 2025 | 24.40 | 24.60 | 24.20 | 24.60 | 24.60 | - | 517 |
| Jun 23, 2025 | 24.70 | 24.70 | 24.20 | 24.60 | 24.60 | 2.07% | 274 |
| Jun 20, 2025 | 24.00 | 24.50 | 24.00 | 24.10 | 24.10 | 0.42% | 1,295 |