AMAG Austria Metall AG (VIE:AMAG)
Austria · Delayed Price · Currency is EUR 30.00
-0.40 (-1.32%)
At close: Feb 27, 2026
AMAG Austria Metall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 30.60 | 30.60 | 29.80 | 30.00 | 30.00 | -1.32% | 5,544 |
| Feb 26, 2026 | 30.30 | 30.40 | 29.70 | 30.40 | 30.40 | 1.67% | 3,110 |
| Feb 25, 2026 | 29.40 | 30.30 | 29.40 | 29.90 | 29.90 | 0.34% | 2,745 |
| Feb 24, 2026 | 29.70 | 29.80 | 29.20 | 29.80 | 29.80 | 0.34% | 1,323 |
| Feb 23, 2026 | 29.20 | 29.80 | 29.20 | 29.70 | 29.70 | 1.02% | 3,928 |
| Feb 20, 2026 | 28.20 | 29.40 | 28.00 | 29.40 | 29.40 | 4.26% | 6,887 |
| Feb 19, 2026 | 27.40 | 28.20 | 27.40 | 28.20 | 28.20 | 2.92% | 2,612 |
| Feb 18, 2026 | 26.80 | 27.40 | 26.70 | 27.40 | 27.40 | 2.24% | 1,428 |
| Feb 17, 2026 | 26.50 | 26.80 | 26.30 | 26.80 | 26.80 | 1.13% | 1,752 |
| Feb 16, 2026 | 26.40 | 26.50 | 26.40 | 26.50 | 26.50 | 0.38% | 691 |
| Feb 13, 2026 | 26.00 | 26.40 | 25.90 | 26.40 | 26.40 | 0.76% | 3,904 |
| Feb 12, 2026 | 25.90 | 26.20 | 25.90 | 26.20 | 26.20 | - | 2,418 |
| Feb 11, 2026 | 26.20 | 26.20 | 25.90 | 26.20 | 26.20 | - | 1,172 |
| Feb 10, 2026 | 26.00 | 26.40 | 25.90 | 26.20 | 26.20 | 0.77% | 2,020 |
| Feb 9, 2026 | 26.00 | 26.30 | 26.00 | 26.00 | 26.00 | -1.14% | 2,417 |
| Feb 6, 2026 | 26.30 | 26.30 | 26.00 | 26.30 | 26.30 | - | 1,728 |
| Feb 5, 2026 | 26.00 | 26.30 | 26.00 | 26.30 | 26.30 | 1.15% | 1,418 |
| Feb 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | 750 |
| Feb 3, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 15 |
| Feb 2, 2026 | 26.10 | 26.10 | 25.70 | 26.10 | 26.10 | - | 924 |
| Jan 30, 2026 | 26.00 | 26.10 | 25.70 | 26.10 | 26.10 | - | 1,459 |
| Jan 29, 2026 | 25.40 | 26.10 | 25.40 | 26.10 | 26.10 | 1.56% | 1,542 |
| Jan 28, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.39% | 224 |
| Jan 27, 2026 | 25.40 | 25.60 | 25.10 | 25.60 | 25.60 | 0.79% | 1,611 |
| Jan 26, 2026 | 25.90 | 25.90 | 25.10 | 25.40 | 25.40 | -1.55% | 2,300 |
| Jan 23, 2026 | 25.90 | 26.00 | 25.50 | 25.80 | 25.80 | -0.39% | 3,668 |
| Jan 22, 2026 | 26.10 | 26.10 | 25.90 | 25.90 | 25.90 | -0.77% | 1,587 |
| Jan 21, 2026 | 26.10 | 26.10 | 26.00 | 26.10 | 26.10 | - | 1,253 |
| Jan 20, 2026 | 26.20 | 26.20 | 26.00 | 26.10 | 26.10 | -0.38% | 2,821 |
| Jan 19, 2026 | 25.90 | 26.20 | 25.70 | 26.20 | 26.20 | -0.38% | 1,659 |
| Jan 16, 2026 | 26.30 | 26.30 | 25.50 | 26.30 | 26.30 | 3.54% | 7,036 |
| Jan 15, 2026 | 24.40 | 25.40 | 24.30 | 25.40 | 25.40 | 4.10% | 9,134 |
| Jan 14, 2026 | 24.50 | 24.50 | 24.10 | 24.40 | 24.40 | -0.41% | 1,274 |
| Jan 13, 2026 | 24.30 | 24.50 | 24.00 | 24.50 | 24.50 | 0.82% | 4,276 |
| Jan 12, 2026 | 24.20 | 24.30 | 24.00 | 24.30 | 24.30 | 0.41% | 2,077 |
| Jan 9, 2026 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | - | 952 |
| Jan 8, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - | 459 |
| Jan 7, 2026 | 24.20 | 24.20 | 23.90 | 24.20 | 24.20 | 0.83% | 556 |
| Jan 6, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | 28 |
| Jan 5, 2026 | 24.00 | 24.30 | 24.00 | 24.20 | 24.20 | -0.41% | 3,188 |
| Jan 2, 2026 | 24.10 | 24.30 | 24.00 | 24.30 | 24.30 | 0.83% | 650 |
| Dec 30, 2025 | 24.10 | 24.20 | 23.70 | 24.10 | 24.10 | 0.42% | 2,977 |
| Dec 29, 2025 | 23.70 | 24.00 | 23.70 | 24.00 | 24.00 | - | 2,290 |
| Dec 23, 2025 | 24.30 | 24.30 | 23.70 | 24.00 | 24.00 | - | 2,188 |
| Dec 22, 2025 | 23.80 | 24.10 | 23.80 | 24.00 | 24.00 | -1.23% | 1,417 |
| Dec 19, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | 535 |
| Dec 18, 2025 | 24.00 | 24.30 | 23.80 | 24.30 | 24.30 | 0.41% | 4,811 |
| Dec 17, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - | 157 |
| Dec 16, 2025 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | - | 300 |
| Dec 15, 2025 | 23.80 | 24.20 | 23.70 | 24.20 | 24.20 | 1.68% | 14,859 |