AMAG Austria Metall AG (VIE:AMAG)
Austria · Delayed Price · Currency is EUR 27.10
+0.10 (0.37%)
Sep 25, 2026, 2:47 PM CET
AMAG Austria Metall AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 27.40 | 27.40 | 27.10 | 27.10 | - | 0.37% | 140 |
| Sep 24, 2026 | 27.20 | 27.20 | 26.90 | 27.00 | 27.00 | 0.75% | 1,528 |
| Sep 23, 2026 | 26.90 | 26.90 | 26.80 | 26.80 | 26.80 | -2.19% | 1,010 |
| Sep 22, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | - | 150 |
| Sep 21, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 200 |
| Sep 18, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 30 |
| Sep 17, 2026 | 26.90 | 27.40 | 26.90 | 27.40 | 27.40 | 0.74% | 180 |
| Sep 16, 2026 | 26.90 | 27.20 | 26.90 | 27.20 | 27.20 | -0.73% | 130 |
| Sep 15, 2026 | 26.90 | 27.40 | 26.90 | 27.40 | 27.40 | - | 160 |
| Sep 14, 2026 | 27.10 | 27.50 | 27.00 | 27.40 | 27.40 | -0.36% | 591 |
| Sep 11, 2026 | 27.40 | 27.50 | 27.40 | 27.50 | 27.50 | 0.73% | 360 |
| Sep 10, 2026 | 27.10 | 27.30 | 27.10 | 27.30 | 27.30 | -0.36% | 204 |
| Sep 9, 2026 | 27.60 | 27.70 | 27.20 | 27.40 | 27.40 | -0.72% | 315 |
| Sep 8, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 181 |
| Sep 7, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 104 |
| Sep 4, 2026 | 27.50 | 27.60 | 27.50 | 27.60 | 27.60 | 0.36% | 170 |
| Sep 3, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.36% | 19 |
| Sep 2, 2026 | 27.50 | 27.60 | 27.50 | 27.60 | 27.60 | 2.22% | 150 |
| Sep 1, 2026 | 27.50 | 27.50 | 27.00 | 27.00 | 27.00 | - | 1,526 |
| Aug 31, 2026 | 27.40 | 27.60 | 26.90 | 27.00 | 27.00 | -3.57% | 3,718 |
| Aug 28, 2026 | 27.80 | 28.00 | 27.40 | 28.00 | 28.00 | - | 510 |
| Aug 27, 2026 | 28.30 | 28.30 | 27.60 | 28.00 | 28.00 | -0.71% | 338 |
| Aug 26, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.36% | 30 |
| Aug 25, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | 40 |
| Aug 24, 2026 | 28.10 | 28.10 | 27.60 | 28.10 | 28.10 | - | 530 |
| Aug 21, 2026 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | 2.18% | 970 |
| Aug 20, 2026 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | -1.43% | 546 |
| Aug 19, 2026 | 27.80 | 27.90 | 27.80 | 27.90 | 27.90 | 1.82% | 100 |
| Aug 18, 2026 | 27.50 | 27.50 | 27.40 | 27.40 | 27.40 | -1.79% | 403 |
| Aug 17, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | 260 |
| Aug 14, 2026 | 28.20 | 28.20 | 27.60 | 27.90 | 27.90 | -1.06% | 1,358 |
| Aug 13, 2026 | 28.20 | 28.20 | 27.70 | 28.20 | 28.20 | - | 352 |
| Aug 12, 2026 | 27.70 | 28.20 | 27.70 | 28.20 | 28.20 | - | 353 |
| Aug 11, 2026 | 28.00 | 28.20 | 27.60 | 28.20 | 28.20 | 0.36% | 676 |
| Aug 10, 2026 | 27.90 | 28.10 | 27.60 | 28.10 | 28.10 | 0.36% | 641 |
| Aug 7, 2026 | 28.00 | 28.00 | 27.60 | 28.00 | 28.00 | - | 640 |
| Aug 5, 2026 | 27.80 | 28.20 | 27.50 | 28.00 | 28.00 | -0.71% | 1,481 |
| Aug 4, 2026 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | -0.35% | 84 |
| Aug 3, 2026 | 28.20 | 28.30 | 28.20 | 28.30 | 28.30 | 0.35% | 258 |
| Jul 31, 2026 | 28.60 | 28.60 | 27.80 | 28.20 | 28.20 | -1.40% | 4,495 |
| Jul 30, 2026 | 27.20 | 28.70 | 27.20 | 28.60 | 28.60 | 5.15% | 7,399 |
| Jul 29, 2026 | 26.70 | 27.20 | 26.60 | 27.20 | 27.20 | 1.12% | 769 |
| Jul 28, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | 394 |
| Jul 27, 2026 | 27.10 | 27.30 | 26.90 | 26.90 | 26.90 | -1.10% | 160 |
| Jul 24, 2026 | 26.90 | 27.20 | 26.90 | 27.20 | 27.20 | 0.74% | 300 |
| Jul 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.12% | 112 |
| Jul 22, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.11% | 212 |
| Jul 21, 2026 | 26.90 | 27.00 | 26.90 | 27.00 | 27.00 | - | 807 |
| Jul 20, 2026 | 27.30 | 27.30 | 26.90 | 27.00 | 27.00 | -1.10% | 1,777 |
| Jul 17, 2026 | 27.00 | 27.30 | 27.00 | 27.30 | 27.30 | -0.73% | 434 |