Flughafen Wien Aktiengesellschaft (VIE:FLU)
Austria · Delayed Price · Currency is EUR 53.00
-0.40 (-0.75%)
Nov 14, 2025, 5:35 PM CET
VIE:FLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 53.40 | 53.40 | 52.60 | 53.40 | 53.40 | 1.14% | 363 |
| Nov 12, 2025 | 53.00 | 53.80 | 52.80 | 52.80 | 52.80 | -0.38% | 1,894 |
| Nov 11, 2025 | 53.00 | 53.00 | 52.80 | 53.00 | 53.00 | 1.53% | 449 |
| Nov 10, 2025 | 52.00 | 53.00 | 52.00 | 52.20 | 52.20 | 0.38% | 145 |
| Nov 7, 2025 | 52.20 | 52.40 | 52.00 | 52.00 | 52.00 | -1.52% | 1,415 |
| Nov 6, 2025 | 52.40 | 52.80 | 52.40 | 52.80 | 52.80 | - | 60 |
| Nov 5, 2025 | 53.00 | 53.20 | 52.00 | 52.80 | 52.80 | - | 448 |
| Nov 4, 2025 | 52.00 | 53.00 | 52.00 | 52.80 | 52.80 | - | 370 |
| Nov 3, 2025 | 52.80 | 53.00 | 52.60 | 52.80 | 52.80 | - | 1,246 |
| Oct 31, 2025 | 52.80 | 52.80 | 52.20 | 52.80 | 52.80 | - | 271 |
| Oct 30, 2025 | 53.20 | 53.20 | 51.80 | 52.80 | 52.80 | -1.12% | 2,175 |
| Oct 29, 2025 | 52.60 | 53.40 | 52.40 | 53.40 | 53.40 | 1.91% | 1,124 |
| Oct 28, 2025 | 53.00 | 53.20 | 52.20 | 52.40 | 52.40 | -1.13% | 2,258 |
| Oct 27, 2025 | 52.80 | 53.80 | 52.40 | 53.00 | 53.00 | 0.38% | 727 |
| Oct 24, 2025 | 53.40 | 54.00 | 52.80 | 52.80 | 52.80 | -0.75% | 712 |
| Oct 23, 2025 | 53.80 | 54.20 | 53.00 | 53.20 | 53.20 | -1.12% | 2,990 |
| Oct 22, 2025 | 53.00 | 54.00 | 53.00 | 53.80 | 53.80 | 0.75% | 1,038 |
| Oct 21, 2025 | 54.00 | 54.00 | 53.00 | 53.40 | 53.40 | 0.75% | 177 |
| Oct 20, 2025 | 53.00 | 53.80 | 53.00 | 53.00 | 53.00 | - | 356 |
| Oct 17, 2025 | 53.80 | 53.80 | 52.80 | 53.00 | 53.00 | -2.21% | 387 |
| Oct 16, 2025 | 52.20 | 54.20 | 52.20 | 54.20 | 54.20 | 3.44% | 3,619 |
| Oct 15, 2025 | 52.00 | 52.80 | 52.00 | 52.40 | 52.40 | 0.38% | 2,750 |
| Oct 14, 2025 | 53.00 | 53.00 | 52.20 | 52.20 | 52.20 | -1.51% | 2,189 |
| Oct 13, 2025 | 52.40 | 53.00 | 52.40 | 53.00 | 53.00 | 1.15% | 757 |
| Oct 10, 2025 | 53.20 | 53.20 | 52.40 | 52.40 | 52.40 | -1.50% | 955 |
| Oct 9, 2025 | 53.00 | 53.20 | 52.60 | 53.20 | 53.20 | 0.38% | 3,267 |
| Oct 8, 2025 | 52.60 | 53.00 | 52.60 | 53.00 | 53.00 | 1.53% | 983 |
| Oct 7, 2025 | 52.40 | 53.00 | 52.20 | 52.20 | 52.20 | -0.76% | 227 |
| Oct 6, 2025 | 52.80 | 53.20 | 52.60 | 52.60 | 52.60 | -1.13% | 1,701 |
| Oct 3, 2025 | 53.00 | 53.40 | 52.60 | 53.20 | 53.20 | 0.38% | 2,588 |
| Oct 2, 2025 | 52.40 | 53.00 | 52.40 | 53.00 | 53.00 | 1.15% | 1,814 |
| Oct 1, 2025 | 52.20 | 53.00 | 52.20 | 52.40 | 52.40 | 0.38% | 339 |
| Sep 30, 2025 | 52.20 | 52.80 | 52.20 | 52.20 | 52.20 | -1.14% | 425 |
| Sep 29, 2025 | 52.00 | 53.20 | 51.60 | 52.80 | 52.80 | 3.12% | 10,680 |
| Sep 26, 2025 | 52.60 | 52.60 | 51.20 | 51.20 | 51.20 | -0.39% | 141 |
| Sep 25, 2025 | 52.00 | 52.40 | 51.40 | 51.40 | 51.40 | -1.15% | 451 |
| Sep 24, 2025 | 52.00 | 52.60 | 52.00 | 52.00 | 52.00 | - | 421 |
| Sep 23, 2025 | 52.20 | 52.60 | 52.00 | 52.00 | 52.00 | -1.14% | 1,615 |
| Sep 22, 2025 | 51.40 | 52.60 | 51.40 | 52.60 | 52.60 | 1.54% | 1,824 |
| Sep 19, 2025 | 52.20 | 52.20 | 51.80 | 51.80 | 51.80 | -0.77% | 1,158 |
| Sep 18, 2025 | 51.40 | 52.40 | 51.40 | 52.20 | 52.20 | 1.95% | 740 |
| Sep 17, 2025 | 51.20 | 52.00 | 51.20 | 51.20 | 51.20 | - | 2,922 |
| Sep 16, 2025 | 51.00 | 51.80 | 51.00 | 51.20 | 51.20 | -1.16% | 4,970 |
| Sep 15, 2025 | 52.80 | 52.80 | 51.80 | 51.80 | 51.80 | -1.89% | 1,498 |
| Sep 12, 2025 | 52.60 | 52.80 | 52.20 | 52.80 | 52.80 | 1.15% | 655 |
| Sep 11, 2025 | 52.60 | 52.60 | 52.20 | 52.20 | 52.20 | - | 135 |
| Sep 10, 2025 | 52.60 | 52.80 | 52.20 | 52.20 | 52.20 | -1.14% | 1,062 |
| Sep 9, 2025 | 52.20 | 52.80 | 52.20 | 52.80 | 52.80 | 1.15% | 825 |
| Sep 8, 2025 | 52.40 | 53.00 | 52.20 | 52.20 | 52.20 | -1.51% | 824 |
| Sep 5, 2025 | 52.80 | 53.00 | 52.40 | 53.00 | 53.00 | - | 191 |