AMAG Austria Metall AG (VIE:AMAG)
Austria · Delayed Price · Currency is EUR 27.80
+0.20 (0.72%)
Jun 16, 2026, 9:41 AM CET
AMAG Austria Metall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 27.90 | 27.90 | 27.80 | 27.80 | - | 0.72% | 93 |
| Jun 15, 2026 | 28.10 | 28.10 | 27.60 | 27.60 | 27.60 | - | 523 |
| Jun 12, 2026 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | -1.43% | 1,072 |
| Jun 11, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 1.08% | 503 |
| Jun 10, 2026 | 28.10 | 28.10 | 27.70 | 27.70 | 27.70 | -1.07% | 728 |
| Jun 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,187 |
| Jun 5, 2026 | 28.30 | 28.30 | 28.00 | 28.00 | 28.00 | -1.06% | 896 |
| Jun 4, 2026 | 28.30 | 28.30 | 28.00 | 28.30 | 28.30 | - | 221 |
| Jun 3, 2026 | 28.00 | 28.30 | 27.80 | 28.30 | 28.30 | 1.80% | 919 |
| Jun 2, 2026 | 27.80 | 27.80 | 27.70 | 27.80 | 27.80 | - | 992 |
| Jun 1, 2026 | 28.00 | 28.00 | 27.70 | 27.80 | 27.80 | -0.71% | 186 |
| May 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 124 |
| May 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 3,192 |
| May 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 28 |
| May 26, 2026 | 28.00 | 28.30 | 28.00 | 28.00 | 28.00 | - | 221 |
| May 25, 2026 | 28.00 | 28.10 | 28.00 | 28.00 | 28.00 | - | 857 |
| May 22, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -0.36% | 228 |
| May 21, 2026 | 27.70 | 28.10 | 27.60 | 28.10 | 28.10 | -0.35% | 697 |
| May 19, 2026 | 28.20 | 28.20 | 27.50 | 28.20 | 28.20 | 1.81% | 3,371 |
| May 18, 2026 | 28.20 | 28.20 | 27.70 | 27.70 | 27.70 | -1.42% | 672 |
| May 15, 2026 | 28.30 | 28.30 | 27.80 | 28.10 | 28.10 | -0.35% | 897 |
| May 14, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 35 |
| May 13, 2026 | 28.20 | 28.20 | 27.80 | 28.20 | 28.20 | - | 183 |
| May 12, 2026 | 28.20 | 28.20 | 27.70 | 28.20 | 28.20 | 1.81% | 173 |
| May 11, 2026 | 28.30 | 28.30 | 27.70 | 27.70 | 27.70 | -2.12% | 597 |
| May 8, 2026 | 27.80 | 28.30 | 27.80 | 28.30 | 28.30 | - | 1,312 |
| May 7, 2026 | 28.70 | 28.70 | 27.90 | 28.30 | 28.30 | -1.39% | 488 |
| May 6, 2026 | 28.30 | 28.70 | 28.10 | 28.70 | 28.70 | 1.41% | 495 |
| May 5, 2026 | 28.10 | 28.60 | 27.70 | 28.30 | 28.30 | 1.07% | 2,344 |
| 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 | 0.51% | 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 |