Flughafen Wien Aktiengesellschaft (VIE:FLU)
Austria · Delayed Price · Currency is EUR 52.00
+0.20 (0.39%)
Aug 14, 2026, 5:35 PM CET
VIE:FLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 51.80 | 52.00 | 51.80 | 52.00 | 52.00 | 0.39% | 2,526 |
| Aug 13, 2026 | 51.60 | 51.80 | 51.60 | 51.80 | 51.80 | 0.39% | 1,622 |
| Aug 12, 2026 | 51.60 | 51.60 | 50.80 | 51.60 | 51.60 | - | 404 |
| Aug 11, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | 49 |
| Aug 10, 2026 | 50.20 | 51.80 | 50.20 | 51.60 | 51.60 | - | 1,667 |
| Aug 7, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.39% | 76 |
| Aug 6, 2026 | 51.60 | 51.60 | 51.00 | 51.40 | 51.40 | -0.39% | 799 |
| Aug 5, 2026 | 51.00 | 51.60 | 51.00 | 51.60 | 51.60 | - | 920 |
| Aug 4, 2026 | 51.60 | 51.60 | 50.80 | 51.60 | 51.60 | 1.18% | 643 |
| Aug 3, 2026 | 51.60 | 51.80 | 51.00 | 51.00 | 51.00 | -1.54% | 156 |
| Jul 31, 2026 | 51.00 | 51.80 | 51.00 | 51.80 | 51.80 | 0.78% | 183 |
| Jul 30, 2026 | 51.80 | 51.80 | 51.00 | 51.40 | 51.40 | -0.77% | 102 |
| Jul 29, 2026 | 51.80 | 51.80 | 50.60 | 51.80 | 51.80 | 2.37% | 1,435 |
| Jul 28, 2026 | 50.60 | 50.60 | 50.40 | 50.60 | 50.60 | 1.61% | 2,609 |
| Jul 27, 2026 | 50.00 | 50.80 | 49.80 | 49.80 | 49.80 | -1.97% | 776 |
| Jul 24, 2026 | 50.60 | 50.80 | 50.20 | 50.80 | 50.80 | - | 184 |
| Jul 23, 2026 | 50.20 | 50.80 | 50.20 | 50.80 | 50.80 | 0.40% | 608 |
| Jul 22, 2026 | 51.60 | 51.60 | 50.00 | 50.60 | 50.60 | - | 2,203 |
| Jul 21, 2026 | 50.00 | 50.60 | 49.60 | 50.60 | 50.60 | 1.20% | 4,293 |
| Jul 20, 2026 | 50.20 | 50.20 | 49.60 | 50.00 | 50.00 | 0.81% | 178 |
| Jul 17, 2026 | 49.60 | 50.20 | 49.60 | 49.60 | 49.60 | - | 312 |
| Jul 16, 2026 | 50.20 | 50.40 | 49.60 | 49.60 | 49.60 | -0.60% | 2,032 |
| Jul 15, 2026 | 50.40 | 50.60 | 49.70 | 49.90 | 49.90 | -1.38% | 633 |
| Jul 14, 2026 | 50.20 | 50.60 | 50.00 | 50.60 | 50.60 | 0.40% | 1,469 |
| Jul 13, 2026 | 50.20 | 50.60 | 49.50 | 50.40 | 50.40 | 0.40% | 2,555 |
| Jul 10, 2026 | 51.20 | 51.20 | 50.20 | 50.20 | 50.20 | -3.09% | 663 |
| Jul 9, 2026 | 51.60 | 51.80 | 50.00 | 51.80 | 51.80 | 0.39% | 4,853 |
| Jul 8, 2026 | 49.80 | 51.60 | 49.80 | 51.60 | 51.60 | 1.57% | 1,043 |
| Jul 7, 2026 | 50.80 | 51.00 | 50.60 | 50.80 | 50.80 | -1.55% | 377 |
| Jul 6, 2026 | 51.60 | 51.60 | 51.40 | 51.60 | 51.60 | - | 51 |
| Jul 3, 2026 | 51.00 | 51.60 | 50.60 | 51.60 | 51.60 | 1.57% | 669 |
| Jul 2, 2026 | 51.40 | 51.40 | 50.40 | 50.80 | 50.80 | 1.20% | 706 |
| Jul 1, 2026 | 50.20 | 50.60 | 50.00 | 50.20 | 50.20 | -0.40% | 621 |
| Jun 30, 2026 | 50.80 | 51.40 | 50.40 | 50.40 | 50.40 | -0.79% | 2,083 |
| Jun 29, 2026 | 51.20 | 51.20 | 50.00 | 50.80 | 50.80 | -1.17% | 2,138 |
| Jun 26, 2026 | 50.60 | 51.80 | 50.60 | 51.40 | 51.40 | -0.39% | 344 |
| Jun 25, 2026 | 52.20 | 52.20 | 51.00 | 51.60 | 51.60 | -1.15% | 1,181 |
| Jun 24, 2026 | 50.00 | 52.20 | 50.00 | 52.20 | 52.20 | 4.40% | 2,072 |
| Jun 23, 2026 | 50.40 | 50.60 | 48.80 | 50.00 | 50.00 | 0.60% | 4,094 |
| Jun 22, 2026 | 50.20 | 50.20 | 49.50 | 49.70 | 49.70 | -1.39% | 145 |
| Jun 19, 2026 | 50.60 | 50.60 | 49.70 | 50.40 | 50.40 | -0.40% | 143 |
| Jun 18, 2026 | 50.20 | 50.60 | 49.60 | 50.60 | 50.60 | 2.22% | 1,942 |
| Jun 17, 2026 | 49.50 | 49.90 | 49.50 | 49.50 | 49.50 | - | 767 |
| Jun 16, 2026 | 49.60 | 49.90 | 48.90 | 49.50 | 49.50 | 1.23% | 404 |
| Jun 15, 2026 | 50.40 | 50.40 | 48.80 | 48.90 | 48.90 | -2.20% | 649 |
| Jun 12, 2026 | 48.60 | 50.40 | 48.60 | 50.00 | 50.00 | 3.95% | 1,407 |
| Jun 11, 2026 | 48.30 | 49.10 | 48.10 | 48.10 | 48.10 | -0.41% | 2,672 |
| Jun 10, 2026 | 48.80 | 52.00 | 48.30 | 48.30 | 48.30 | -1.02% | 4,763 |
| Jun 9, 2026 | 50.00 | 50.00 | 48.80 | 48.80 | 48.80 | 0.51% | 1,076 |
| Jun 8, 2026 | 50.00 | 51.00 | 50.00 | 50.20 | 48.55 | 0.40% | 1,087 |