Flughafen Wien Aktiengesellschaft (VIE:FLU)
Austria · Delayed Price · Currency is EUR 49.70
+1.10 (2.26%)
May 25, 2026, 5:35 PM CET
VIE:FLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 49.00 | 49.70 | 48.80 | 49.70 | 49.70 | 2.26% | 3,389 |
| May 22, 2026 | 48.90 | 49.40 | 48.60 | 48.60 | 48.60 | -0.82% | 1,242 |
| May 21, 2026 | 48.60 | 49.40 | 48.60 | 49.00 | 49.00 | 0.82% | 2,639 |
| May 20, 2026 | 49.00 | 49.20 | 48.50 | 48.60 | 48.60 | -1.22% | 477 |
| May 19, 2026 | 48.90 | 49.50 | 48.70 | 49.20 | 49.20 | 1.23% | 2,088 |
| May 18, 2026 | 49.00 | 49.00 | 48.60 | 48.60 | 48.60 | - | 1,409 |
| May 15, 2026 | 48.80 | 49.10 | 48.60 | 48.60 | 48.60 | -1.82% | 784 |
| May 14, 2026 | 48.80 | 49.50 | 48.80 | 49.50 | 49.50 | 2.06% | 335 |
| May 13, 2026 | 48.80 | 49.80 | 48.50 | 48.50 | 48.50 | -2.81% | 3,740 |
| May 12, 2026 | 49.60 | 50.20 | 49.20 | 49.90 | 49.90 | - | 815 |
| May 11, 2026 | 49.60 | 50.00 | 49.60 | 49.90 | 49.90 | -0.20% | 1,623 |
| May 8, 2026 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | 0.81% | 322 |
| May 7, 2026 | 50.00 | 50.60 | 49.60 | 49.60 | 49.60 | -0.60% | 2,818 |
| May 6, 2026 | 48.80 | 50.00 | 48.80 | 49.90 | 49.90 | 2.25% | 4,615 |
| May 5, 2026 | 48.80 | 49.80 | 48.50 | 48.80 | 48.80 | - | 1,076 |
| May 4, 2026 | 49.80 | 50.40 | 48.80 | 48.80 | 48.80 | -2.01% | 6,330 |
| Apr 30, 2026 | 50.00 | 50.80 | 49.50 | 49.80 | 49.80 | -0.40% | 6,571 |
| Apr 29, 2026 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | 0.40% | 815 |
| Apr 28, 2026 | 50.20 | 50.20 | 49.80 | 49.80 | 49.80 | -1.97% | 1,315 |
| Apr 27, 2026 | 50.00 | 50.80 | 49.80 | 50.80 | 50.80 | 1.60% | 1,303 |
| Apr 24, 2026 | 50.00 | 50.80 | 50.00 | 50.00 | 50.00 | -1.96% | 2,853 |
| Apr 23, 2026 | 50.20 | 51.00 | 50.20 | 51.00 | 51.00 | 1.59% | 1,199 |
| Apr 22, 2026 | 51.60 | 51.60 | 50.20 | 50.20 | 50.20 | -1.18% | 1,209 |
| Apr 21, 2026 | 51.00 | 52.00 | 50.60 | 50.80 | 50.80 | -0.39% | 4,141 |
| Apr 20, 2026 | 51.80 | 51.80 | 51.00 | 51.00 | 51.00 | -2.67% | 865 |
| Apr 17, 2026 | 50.80 | 52.40 | 50.60 | 52.40 | 52.40 | 2.75% | 2,964 |
| Apr 16, 2026 | 50.60 | 51.40 | 50.20 | 51.00 | 51.00 | 0.39% | 9,107 |
| Apr 15, 2026 | 51.20 | 51.40 | 50.60 | 50.80 | 50.80 | -1.17% | 157 |
| Apr 14, 2026 | 52.20 | 52.20 | 50.40 | 51.40 | 51.40 | 0.78% | 4,423 |
| Apr 13, 2026 | 51.20 | 52.40 | 51.00 | 51.00 | 51.00 | -2.67% | 117 |
| Apr 10, 2026 | 50.80 | 52.40 | 50.80 | 52.40 | 52.40 | 3.15% | 560 |
| Apr 9, 2026 | 51.40 | 51.40 | 50.60 | 50.80 | 50.80 | -1.17% | 1,187 |
| Apr 8, 2026 | 52.00 | 52.40 | 51.00 | 51.40 | 51.40 | 1.58% | 1,548 |
| Apr 7, 2026 | 50.60 | 51.40 | 50.60 | 50.60 | 50.60 | -0.39% | 1,015 |
| Apr 2, 2026 | 50.80 | 51.60 | 50.80 | 50.80 | 50.80 | - | 251 |
| Apr 1, 2026 | 51.00 | 51.60 | 50.80 | 50.80 | 50.80 | 0.40% | 2,965 |
| Mar 31, 2026 | 50.80 | 51.40 | 50.60 | 50.60 | 50.60 | -0.39% | 805 |
| Mar 30, 2026 | 50.80 | 51.20 | 50.60 | 50.80 | 50.80 | -0.39% | 545 |
| Mar 27, 2026 | 51.80 | 52.00 | 51.00 | 51.00 | 51.00 | - | 283 |
| Mar 26, 2026 | 51.00 | 51.60 | 51.00 | 51.00 | 51.00 | - | 1,452 |
| Mar 25, 2026 | 51.00 | 51.80 | 51.00 | 51.00 | 51.00 | -1.54% | 845 |
| Mar 24, 2026 | 51.20 | 52.00 | 51.20 | 51.80 | 51.80 | 1.57% | 394 |
| Mar 23, 2026 | 51.00 | 51.40 | 51.00 | 51.00 | 51.00 | -0.78% | 986 |
| Mar 20, 2026 | 53.40 | 53.40 | 51.40 | 51.40 | 51.40 | -3.75% | 1,222 |
| Mar 19, 2026 | 51.00 | 53.40 | 51.00 | 53.40 | 53.40 | 4.71% | 5,477 |
| Mar 18, 2026 | 51.20 | 52.20 | 51.00 | 51.00 | 51.00 | - | 2,120 |
| Mar 17, 2026 | 52.00 | 52.20 | 51.00 | 51.00 | 51.00 | -1.92% | 5,249 |
| Mar 16, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 1,365 |
| Mar 13, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 3,341 |
| Mar 12, 2026 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 2,188 |