AMAG Austria Metall AG (VIE:AMAG)
Austria · Delayed Price · Currency is EUR 27.90
-0.30 (-1.06%)
Aug 14, 2026, 5:35 PM CET
AMAG Austria Metall AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 27.40 | 27.50 | 27.00 | 27.50 | 27.50 | 0.73% | 352 |
| Jul 15, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | 266 |
| Jul 14, 2026 | 27.00 | 27.30 | 27.00 | 27.30 | 27.30 | 1.11% | 551 |
| Jul 13, 2026 | 26.70 | 27.00 | 26.70 | 27.00 | 27.00 | - | 72 |
| Jul 10, 2026 | 26.80 | 27.00 | 26.60 | 27.00 | 27.00 | - | 843 |
| Jul 9, 2026 | 26.90 | 27.00 | 26.60 | 27.00 | 27.00 | -1.46% | 1,924 |
| Jul 8, 2026 | 26.90 | 27.40 | 26.80 | 27.40 | 27.40 | - | 344 |
| Jul 7, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | 35 |
| Jul 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | 1 |
| Jul 3, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | - | 125 |
| Jul 2, 2026 | 27.20 | 27.40 | 27.00 | 27.40 | 27.40 | - | 463 |
| Jul 1, 2026 | 26.90 | 27.40 | 26.90 | 27.40 | 27.40 | - | 134 |
| Jun 30, 2026 | 27.10 | 27.40 | 26.90 | 27.40 | 27.40 | 1.11% | 573 |
| Jun 29, 2026 | 27.00 | 27.10 | 26.60 | 27.10 | 27.10 | 0.37% | 754 |
| Jun 26, 2026 | 27.00 | 27.00 | 26.80 | 27.00 | 27.00 | 0.75% | 106 |
| Jun 25, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 33 |
| Jun 24, 2026 | 26.90 | 27.00 | 26.90 | 27.00 | 27.00 | 0.37% | 614 |
| Jun 23, 2026 | 26.90 | 27.30 | 26.90 | 26.90 | 26.90 | -1.82% | 602 |
| Jun 22, 2026 | 27.40 | 27.40 | 27.00 | 27.40 | 27.40 | - | 322 |
| Jun 19, 2026 | 27.30 | 27.40 | 26.90 | 27.40 | 27.40 | 1.48% | 1,169 |
| Jun 18, 2026 | 27.30 | 27.30 | 27.00 | 27.00 | 27.00 | 0.37% | 49 |
| Jun 17, 2026 | 28.00 | 28.20 | 26.50 | 26.90 | 26.90 | -3.24% | 6,677 |
| Jun 16, 2026 | 27.90 | 27.90 | 27.80 | 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 |