AMAG Austria Metall AG (VIE:AMAG)
Austria · Delayed Price · Currency is EUR 28.30
+0.30 (1.07%)
May 5, 2026, 5:35 PM CET
AMAG Austria Metall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 28.10 | 28.20 | 27.70 | 27.70 | - | -1.07% | 1,374 |
| May 4, 2026 | 28.00 | 28.00 | 27.60 | 28.00 | 28.00 | - | 84 |
| Apr 30, 2026 | 27.90 | 28.00 | 27.30 | 28.00 | 28.00 | - | 6,782 |
| Apr 29, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | - | 274 |
| Apr 28, 2026 | 27.60 | 28.00 | 27.50 | 28.00 | 28.00 | - | 1,397 |
| Apr 27, 2026 | 28.00 | 28.00 | 27.50 | 28.00 | 28.00 | - | 544 |
| Apr 24, 2026 | 27.90 | 28.00 | 27.80 | 28.00 | 28.00 | 0.36% | 402 |
| Apr 23, 2026 | 28.20 | 28.20 | 27.30 | 27.90 | 27.90 | -2.45% | 5,600 |
| Apr 22, 2026 | 29.70 | 29.70 | 28.00 | 28.60 | 28.60 | -3.70% | 5,365 |
| Apr 21, 2026 | 29.90 | 29.90 | 29.30 | 29.70 | 29.70 | -1.98% | 485 |
| Apr 20, 2026 | 29.70 | 30.30 | 29.70 | 30.30 | 29.55 | 1.34% | 452 |
| Apr 17, 2026 | 30.00 | 30.10 | 29.60 | 29.90 | 29.16 | -0.66% | 1,461 |
| Apr 16, 2026 | 29.90 | 30.10 | 29.70 | 30.10 | 29.35 | 0.67% | 908 |
| Apr 15, 2026 | 28.90 | 29.90 | 28.90 | 29.90 | 29.16 | 1.70% | 2,275 |
| Apr 14, 2026 | 29.00 | 29.40 | 28.70 | 29.40 | 28.67 | 1.38% | 783 |
| Apr 13, 2026 | 28.90 | 29.00 | 28.60 | 29.00 | 28.28 | 1.40% | 2,779 |
| Apr 10, 2026 | 28.50 | 28.60 | 27.90 | 28.60 | 27.89 | 0.35% | 560 |
| Apr 9, 2026 | 28.30 | 28.50 | 27.70 | 28.50 | 27.79 | 0.71% | 1,768 |
| Apr 8, 2026 | 28.30 | 29.00 | 27.80 | 28.30 | 27.60 | 3.28% | 3,392 |
| Apr 7, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 26.72 | 1.48% | 991 |
| Apr 2, 2026 | 27.00 | 27.10 | 26.60 | 27.00 | 26.33 | - | 1,050 |
| Apr 1, 2026 | 27.20 | 27.20 | 26.60 | 27.00 | 26.33 | -0.37% | 5,864 |
| Mar 31, 2026 | 26.90 | 27.10 | 26.70 | 27.10 | 26.43 | 0.74% | 1,184 |
| Mar 30, 2026 | 26.60 | 26.90 | 26.40 | 26.90 | 26.23 | 0.75% | 1,025 |
| Mar 27, 2026 | 27.00 | 27.00 | 26.40 | 26.70 | 26.04 | -1.11% | 1,533 |
| Mar 26, 2026 | 27.10 | 27.10 | 26.60 | 27.00 | 26.33 | -0.74% | 3,750 |
| Mar 25, 2026 | 27.10 | 27.60 | 27.10 | 27.20 | 26.53 | - | 787 |
| Mar 24, 2026 | 27.60 | 27.60 | 27.10 | 27.20 | 26.53 | -1.45% | 1,396 |
| Mar 23, 2026 | 27.40 | 27.70 | 26.90 | 27.60 | 26.92 | -2.47% | 4,811 |
| Mar 20, 2026 | 27.80 | 28.30 | 27.60 | 28.30 | 27.60 | - | 1,419 |
| Mar 19, 2026 | 27.10 | 28.30 | 27.10 | 28.30 | 27.60 | 0.71% | 1,533 |
| Mar 18, 2026 | 26.90 | 28.20 | 26.70 | 28.10 | 27.40 | 4.46% | 6,217 |
| Mar 17, 2026 | 26.50 | 26.90 | 26.40 | 26.90 | 26.23 | - | 1,243 |
| Mar 16, 2026 | 26.90 | 26.90 | 26.40 | 26.90 | 26.23 | - | 1,021 |
| Mar 13, 2026 | 26.50 | 26.90 | 26.30 | 26.90 | 26.23 | 0.75% | 2,328 |
| Mar 12, 2026 | 26.70 | 26.70 | 26.30 | 26.70 | 26.04 | - | 1,215 |
| Mar 11, 2026 | 27.20 | 27.20 | 26.20 | 26.70 | 26.04 | -0.74% | 3,352 |
| Mar 10, 2026 | 27.40 | 27.40 | 26.90 | 26.90 | 26.23 | - | 2,620 |
| Mar 9, 2026 | 27.10 | 27.10 | 26.20 | 26.90 | 26.23 | -3.93% | 5,463 |
| Mar 6, 2026 | 28.60 | 28.80 | 27.90 | 28.00 | 27.31 | -2.10% | 3,967 |
| Mar 5, 2026 | 27.60 | 28.60 | 27.60 | 28.60 | 27.89 | 4.00% | 1,899 |
| Mar 4, 2026 | 26.90 | 27.50 | 26.80 | 27.50 | 26.82 | 1.48% | 4,187 |
| Mar 3, 2026 | 27.80 | 27.80 | 26.30 | 27.10 | 26.43 | -4.91% | 8,873 |
| Mar 2, 2026 | 29.10 | 29.10 | 28.00 | 28.50 | 27.79 | -5.00% | 7,204 |
| Feb 27, 2026 | 30.60 | 30.60 | 29.80 | 30.00 | 29.26 | -1.32% | 5,544 |
| Feb 26, 2026 | 30.30 | 30.40 | 29.70 | 30.40 | 29.65 | 1.67% | 3,110 |
| Feb 25, 2026 | 29.40 | 30.30 | 29.40 | 29.90 | 29.16 | 0.34% | 2,745 |
| Feb 24, 2026 | 29.70 | 29.80 | 29.20 | 29.80 | 29.06 | 0.34% | 1,323 |
| Feb 23, 2026 | 29.20 | 29.80 | 29.20 | 29.70 | 28.96 | 1.02% | 3,928 |
| Feb 20, 2026 | 28.20 | 29.40 | 28.00 | 29.40 | 28.67 | 4.26% | 6,887 |