AMAG Austria Metall AG (VIE:AMAG)
Austria · Delayed Price · Currency is EUR 32.00
-0.30 (-0.93%)
Nov 4, 2026, 4:16 PM CET
AMAG Austria Metall AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 32.30 | 32.30 | 31.90 | 32.00 | 32.00 | -0.93% | 760 |
| Nov 3, 2026 | 31.50 | 32.40 | 31.50 | 32.30 | 32.30 | 1.57% | 3,812 |
| Nov 2, 2026 | 32.40 | 32.40 | 31.20 | 31.80 | 31.80 | 3.25% | 5,009 |
| Oct 30, 2026 | 30.90 | 30.90 | 30.20 | 30.80 | 30.80 | 1.32% | 3,152 |
| Oct 29, 2026 | 30.90 | 31.00 | 30.40 | 30.40 | 30.40 | -0.98% | 1,841 |
| Oct 28, 2026 | 31.00 | 31.00 | 29.00 | 30.70 | 30.70 | -1.60% | 8,477 |
| Oct 27, 2026 | 32.40 | 32.40 | 31.20 | 31.20 | 31.20 | -5.45% | 3,279 |
| Oct 23, 2026 | 31.50 | 33.00 | 31.50 | 33.00 | 33.00 | 3.13% | 6,908 |
| Oct 22, 2026 | 31.60 | 32.00 | 31.50 | 32.00 | 32.00 | 0.31% | 2,355 |
| Oct 21, 2026 | 30.90 | 32.00 | 30.60 | 31.90 | 31.90 | 4.25% | 6,415 |
| Oct 20, 2026 | 31.00 | 31.00 | 30.50 | 30.60 | 30.60 | -1.61% | 2,456 |
| Oct 19, 2026 | 30.00 | 31.10 | 29.50 | 31.10 | 31.10 | 4.01% | 9,211 |
| Oct 16, 2026 | 28.90 | 29.90 | 28.90 | 29.90 | 29.90 | 3.46% | 10,916 |
| Oct 15, 2026 | 28.60 | 29.00 | 28.50 | 28.90 | 28.90 | -0.34% | 261 |
| Oct 14, 2026 | 28.30 | 29.00 | 28.30 | 29.00 | 29.00 | 2.47% | 7,798 |
| Oct 13, 2026 | 28.30 | 28.30 | 28.10 | 28.30 | 28.30 | - | 312 |
| Oct 12, 2026 | 28.30 | 28.30 | 27.80 | 28.30 | 28.30 | 0.71% | 1,482 |
| Oct 9, 2026 | 27.90 | 28.10 | 27.90 | 28.10 | 28.10 | -0.35% | 1,177 |
| Oct 8, 2026 | 28.20 | 28.20 | 27.70 | 28.20 | 28.20 | 0.36% | 702 |
| Oct 7, 2026 | 28.00 | 28.50 | 27.50 | 28.10 | 28.10 | 0.36% | 5,231 |
| Oct 6, 2026 | 27.90 | 28.00 | 27.90 | 28.00 | 28.00 | 0.36% | 1,650 |
| Oct 5, 2026 | 27.90 | 27.90 | 27.30 | 27.90 | 27.90 | 0.72% | 585 |
| Oct 2, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 805 |
| Oct 1, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 180 |
| Sep 30, 2026 | 27.50 | 28.20 | 27.30 | 27.70 | 27.70 | - | 3,217 |
| Sep 29, 2026 | 26.60 | 27.70 | 26.50 | 27.70 | 27.70 | 1.09% | 8,556 |
| Sep 28, 2026 | 27.00 | 27.60 | 27.00 | 27.40 | 27.40 | -0.72% | 1,136 |
| Sep 25, 2026 | 27.40 | 27.60 | 27.10 | 27.60 | 27.60 | 2.22% | 1,818 |
| 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 |