AMAG Austria Metall AG (VIE:AMAG)
Austria · Delayed Price · Currency is EUR 24.20
-0.10 (-0.41%)
Dec 5, 2025, 5:35 PM CET
AMAG Austria Metall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | - | 1,131 |
| Dec 3, 2025 | 24.20 | 24.30 | 24.20 | 24.30 | 24.30 | - | 1,384 |
| Dec 2, 2025 | 24.20 | 24.30 | 24.00 | 24.30 | 24.30 | - | 1,099 |
| Dec 1, 2025 | 24.40 | 24.40 | 24.00 | 24.30 | 24.30 | 1.25% | 1,586 |
| Nov 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | 8 |
| Nov 27, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | - | 920 |
| Nov 26, 2025 | 24.10 | 24.40 | 24.10 | 24.40 | 24.40 | 0.41% | 741 |
| Nov 25, 2025 | 24.00 | 24.40 | 23.90 | 24.30 | 24.30 | -0.41% | 1,813 |
| Nov 24, 2025 | 24.00 | 24.40 | 23.90 | 24.40 | 24.40 | 0.41% | 1,226 |
| Nov 21, 2025 | 24.30 | 24.30 | 23.90 | 24.30 | 24.30 | - | 519 |
| Nov 20, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | 2.97% | 1,485 |
| Nov 19, 2025 | 24.00 | 24.00 | 23.50 | 23.60 | 23.60 | -2.88% | 5,875 |
| Nov 18, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | 0.41% | 319 |
| Nov 17, 2025 | 24.10 | 24.20 | 23.90 | 24.20 | 24.20 | 0.41% | 1,281 |
| Nov 14, 2025 | 23.90 | 24.10 | 23.90 | 24.10 | 24.10 | - | 909 |
| Nov 13, 2025 | 24.00 | 24.30 | 24.00 | 24.10 | 24.10 | -0.82% | 1,640 |
| Nov 12, 2025 | 23.90 | 24.30 | 23.90 | 24.30 | 24.30 | - | 268 |
| Nov 11, 2025 | 24.20 | 24.30 | 23.90 | 24.30 | 24.30 | - | 730 |
| Nov 10, 2025 | 24.10 | 24.30 | 23.90 | 24.30 | 24.30 | 0.83% | 1,401 |
| Nov 7, 2025 | 24.30 | 24.30 | 23.90 | 24.10 | 24.10 | -0.82% | 522 |
| Nov 6, 2025 | 24.30 | 24.30 | 23.90 | 24.30 | 24.30 | - | 314 |
| Nov 5, 2025 | 24.00 | 24.30 | 23.90 | 24.30 | 24.30 | - | 552 |
| Nov 4, 2025 | 24.00 | 24.40 | 24.00 | 24.30 | 24.30 | -0.41% | 430 |
| Nov 3, 2025 | 24.40 | 24.40 | 24.00 | 24.40 | 24.40 | - | 1,339 |
| Oct 31, 2025 | 23.90 | 24.40 | 23.90 | 24.40 | 24.40 | - | 1,692 |
| Oct 30, 2025 | 23.90 | 24.40 | 23.90 | 24.40 | 24.40 | 0.41% | 904 |
| Oct 29, 2025 | 24.00 | 24.30 | 23.90 | 24.30 | 24.30 | -0.41% | 983 |
| Oct 28, 2025 | 24.30 | 24.40 | 24.30 | 24.40 | 24.40 | - | 660 |
| Oct 27, 2025 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 2.52% | 697 |
| Oct 24, 2025 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | -0.42% | 2,037 |
| Oct 23, 2025 | 23.90 | 23.90 | 23.80 | 23.90 | 23.90 | -0.42% | 492 |
| Oct 22, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -1.23% | 968 |
| Oct 21, 2025 | 24.20 | 24.30 | 24.20 | 24.30 | 24.30 | - | 330 |
| Oct 20, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | 0.41% | 973 |
| Oct 17, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | -0.41% | 547 |
| Oct 16, 2025 | 24.10 | 24.30 | 24.10 | 24.30 | 24.30 | -0.41% | 1,120 |
| Oct 15, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | - | 113 |
| Oct 14, 2025 | 24.40 | 24.40 | 24.00 | 24.40 | 24.40 | - | 1,529 |
| Oct 13, 2025 | 24.40 | 24.50 | 24.40 | 24.40 | 24.40 | - | 1,279 |
| Oct 10, 2025 | 24.50 | 24.50 | 24.40 | 24.40 | 24.40 | -0.41% | 66 |
| Oct 9, 2025 | 24.30 | 24.50 | 24.10 | 24.50 | 24.50 | 0.82% | 1,793 |
| Oct 8, 2025 | 24.10 | 24.30 | 24.10 | 24.30 | 24.30 | - | 160 |
| Oct 7, 2025 | 24.40 | 24.40 | 24.10 | 24.30 | 24.30 | -0.82% | 675 |
| Oct 6, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 200 |
| Oct 3, 2025 | 24.40 | 24.50 | 24.40 | 24.50 | 24.50 | 0.41% | 150 |
| Oct 2, 2025 | 24.10 | 24.40 | 24.10 | 24.40 | 24.40 | - | 41 |
| Oct 1, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.41% | 11 |
| Sep 30, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | 1.25% | 427 |
| Sep 29, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - | 117 |
| Sep 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.23% | 2,130 |