Flughafen Wien Aktiengesellschaft (VIE:FLU)
52.60
-0.20 (-0.38%)
Aug 28, 2025, 3:14 PM CET
VIE:FLU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 52.80 | 52.80 | 52.20 | 52.60 | 52.60 | -0.38% | 322 |
Aug 27, 2025 | 52.00 | 52.80 | 52.00 | 52.80 | 52.80 | 1.54% | 270 |
Aug 26, 2025 | 53.40 | 53.40 | 52.00 | 52.00 | 52.00 | -2.99% | 2,860 |
Aug 25, 2025 | 53.60 | 53.60 | 52.20 | 53.60 | 53.60 | 0.75% | 1,459 |
Aug 22, 2025 | 53.60 | 53.60 | 52.00 | 53.20 | 53.20 | -0.37% | 3,289 |
Aug 21, 2025 | 51.80 | 53.40 | 51.40 | 53.40 | 53.40 | 3.09% | 937 |
Aug 20, 2025 | 52.20 | 52.80 | 51.80 | 51.80 | 51.80 | -1.89% | 4,455 |
Aug 19, 2025 | 52.60 | 53.00 | 52.00 | 52.80 | 52.80 | 0.38% | 663 |
Aug 18, 2025 | 52.60 | 52.60 | 52.00 | 52.60 | 52.60 | 0.38% | 598 |
Aug 15, 2025 | 52.60 | 52.60 | 52.00 | 52.40 | 52.40 | -0.38% | 1,142 |
Aug 14, 2025 | 53.00 | 53.00 | 52.00 | 52.60 | 52.60 | -0.75% | 2,348 |
Aug 13, 2025 | 52.00 | 53.00 | 51.40 | 53.00 | 53.00 | 1.15% | 2,443 |
Aug 12, 2025 | 52.00 | 52.40 | 51.40 | 52.40 | 52.40 | 1.16% | 388 |
Aug 11, 2025 | 50.80 | 52.40 | 50.80 | 51.80 | 51.80 | -0.38% | 4,910 |
Aug 8, 2025 | 52.40 | 52.80 | 50.40 | 52.00 | 52.00 | -0.76% | 2,825 |
Aug 7, 2025 | 52.60 | 53.20 | 52.40 | 52.40 | 52.40 | -1.50% | 976 |
Aug 6, 2025 | 53.00 | 53.40 | 53.00 | 53.20 | 53.20 | - | 505 |
Aug 5, 2025 | 53.80 | 53.80 | 52.80 | 53.20 | 53.20 | 1.53% | 227 |
Aug 4, 2025 | 52.00 | 52.80 | 52.00 | 52.40 | 52.40 | -0.38% | 330 |
Aug 1, 2025 | 53.40 | 53.40 | 52.60 | 52.60 | 52.60 | -1.50% | 629 |
Jul 31, 2025 | 52.60 | 53.40 | 52.00 | 53.40 | 53.40 | 1.14% | 3,470 |
Jul 30, 2025 | 53.00 | 53.00 | 52.00 | 52.80 | 52.80 | 0.38% | 1,854 |
Jul 29, 2025 | 52.00 | 53.00 | 52.00 | 52.60 | 52.60 | -0.38% | 856 |
Jul 28, 2025 | 52.00 | 52.80 | 52.00 | 52.80 | 52.80 | 0.38% | 994 |
Jul 25, 2025 | 51.80 | 52.60 | 51.60 | 52.60 | 52.60 | 0.77% | 1,131 |
Jul 24, 2025 | 53.40 | 53.40 | 52.00 | 52.20 | 52.20 | -1.88% | 2,621 |
Jul 23, 2025 | 53.00 | 53.20 | 52.60 | 53.20 | 53.20 | -1.12% | 883 |
Jul 22, 2025 | 53.20 | 53.80 | 52.60 | 53.80 | 53.80 | 3.07% | 982 |
Jul 21, 2025 | 53.60 | 53.60 | 52.20 | 52.20 | 52.20 | -2.97% | 1,395 |
Jul 18, 2025 | 52.80 | 53.80 | 52.00 | 53.80 | 53.80 | 1.89% | 1,682 |
Jul 17, 2025 | 52.80 | 52.80 | 51.80 | 52.80 | 52.80 | - | 4,292 |
Jul 16, 2025 | 52.60 | 53.00 | 52.00 | 52.80 | 52.80 | - | 1,498 |
Jul 15, 2025 | 52.80 | 53.20 | 52.00 | 52.80 | 52.80 | 0.38% | 2,584 |
Jul 14, 2025 | 52.80 | 53.40 | 52.60 | 52.60 | 52.60 | -1.50% | 749 |
Jul 11, 2025 | 52.80 | 53.60 | 52.80 | 53.40 | 53.40 | -0.74% | 1,036 |
Jul 10, 2025 | 54.00 | 54.00 | 53.00 | 53.80 | 53.80 | 1.13% | 2,760 |
Jul 9, 2025 | 53.00 | 53.80 | 52.40 | 53.20 | 53.20 | 0.76% | 2,766 |
Jul 8, 2025 | 54.00 | 54.20 | 52.00 | 52.80 | 52.80 | -3.30% | 3,587 |
Jul 7, 2025 | 53.60 | 54.60 | 52.60 | 54.60 | 54.60 | 3.41% | 1,478 |
Jul 4, 2025 | 52.80 | 53.20 | 52.80 | 52.80 | 52.80 | -0.38% | 850 |
Jul 3, 2025 | 53.20 | 53.40 | 53.00 | 53.00 | 53.00 | -0.75% | 572 |
Jul 2, 2025 | 53.20 | 53.40 | 53.00 | 53.40 | 53.40 | - | 140 |
Jul 1, 2025 | 52.80 | 53.40 | 52.80 | 53.40 | 53.40 | - | 654 |
Jun 30, 2025 | 53.40 | 53.40 | 52.60 | 53.40 | 53.40 | - | 448 |
Jun 27, 2025 | 53.00 | 54.00 | 53.00 | 53.40 | 53.40 | 0.75% | 810 |
Jun 26, 2025 | 53.00 | 53.60 | 52.40 | 53.00 | 53.00 | - | 4,173 |
Jun 25, 2025 | 54.00 | 54.20 | 53.00 | 53.00 | 53.00 | -1.85% | 203 |
Jun 24, 2025 | 53.80 | 54.60 | 53.80 | 54.00 | 54.00 | 1.50% | 882 |
Jun 23, 2025 | 53.40 | 54.40 | 53.20 | 53.20 | 53.20 | -1.48% | 1,564 |
Jun 20, 2025 | 54.80 | 54.80 | 54.00 | 54.00 | 54.00 | -1.46% | 88 |