AMAG Austria Metall AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	28.60	29.00	28.60	28.60	28.60	-1.38%	72
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
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