Flughafen Wien Aktiengesellschaft (VIE:FLU)
Austria · Delayed Price · Currency is EUR 52.40
-0.20 (-0.38%)
Oct 15, 2026, 3:33 PM CET
VIE:FLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 53.20 | 53.20 | 50.20 | 52.40 | 52.40 | -0.38% | 3,207 |
| Oct 14, 2026 | 53.20 | 53.20 | 52.60 | 52.60 | 52.60 | -0.75% | 108 |
| Oct 13, 2026 | 53.20 | 53.20 | 53.00 | 53.00 | 53.00 | 0.76% | 517 |
| Oct 12, 2026 | 53.00 | 53.20 | 52.40 | 52.60 | 52.60 | -1.13% | 311 |
| Oct 9, 2026 | 53.20 | 53.60 | 52.60 | 53.20 | 53.20 | - | 656 |
| Oct 8, 2026 | 52.60 | 53.80 | 52.60 | 53.20 | 53.20 | 0.76% | 2,007 |
| Oct 7, 2026 | 53.20 | 53.20 | 52.80 | 52.80 | 52.80 | -1.49% | 641 |
| Oct 6, 2026 | 52.60 | 53.60 | 52.60 | 53.60 | 53.60 | 0.75% | 94 |
| Oct 5, 2026 | 53.80 | 53.80 | 53.00 | 53.20 | 53.20 | 0.38% | 270 |
| Oct 2, 2026 | 53.40 | 53.80 | 52.80 | 53.00 | 53.00 | -0.75% | 1,095 |
| Oct 1, 2026 | 53.40 | 54.00 | 52.80 | 53.40 | 53.40 | -1.11% | 1,173 |
| Sep 30, 2026 | 53.00 | 54.00 | 52.60 | 54.00 | 54.00 | 0.37% | 1,361 |
| Sep 29, 2026 | 52.40 | 53.80 | 52.20 | 53.80 | 53.80 | 1.51% | 2,458 |
| Sep 28, 2026 | 53.80 | 54.00 | 52.00 | 53.00 | 53.00 | -0.75% | 2,234 |
| Sep 25, 2026 | 53.60 | 53.80 | 51.60 | 53.40 | 53.40 | - | 3,418 |
| Sep 24, 2026 | 53.00 | 53.60 | 52.40 | 53.40 | 53.40 | 1.14% | 671 |
| Sep 23, 2026 | 53.20 | 53.20 | 52.40 | 52.80 | 52.80 | - | 186 |
| Sep 22, 2026 | 52.20 | 52.80 | 51.60 | 52.80 | 52.80 | 1.15% | 720 |
| Sep 21, 2026 | 52.80 | 53.20 | 52.20 | 52.20 | 52.20 | -1.51% | 1,652 |
| Sep 18, 2026 | 53.40 | 53.40 | 52.80 | 53.00 | 53.00 | -0.75% | 1,571 |
| Sep 17, 2026 | 53.40 | 53.40 | 52.40 | 53.40 | 53.40 | - | 517 |
| Sep 16, 2026 | 53.00 | 53.40 | 52.20 | 53.40 | 53.40 | 1.91% | 151 |
| Sep 15, 2026 | 53.20 | 53.40 | 52.40 | 52.40 | 52.40 | - | 550 |
| Sep 14, 2026 | 52.40 | 52.80 | 52.40 | 52.40 | 52.40 | -1.13% | 365 |
| Sep 11, 2026 | 52.00 | 53.40 | 52.00 | 53.00 | 53.00 | 1.92% | 1,826 |
| Sep 10, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.52% | 130 |
| Sep 9, 2026 | 52.00 | 52.80 | 52.00 | 52.80 | 52.80 | 1.54% | 335 |
| Sep 8, 2026 | 53.80 | 53.80 | 52.00 | 52.00 | 52.00 | -1.52% | 311 |
| Sep 7, 2026 | 52.80 | 52.80 | 51.80 | 52.80 | 52.80 | -0.38% | 211 |
| Sep 4, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 184 |
| Sep 3, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 445 |
| Sep 2, 2026 | 54.00 | 54.00 | 52.40 | 53.00 | 53.00 | -0.38% | 616 |
| Sep 1, 2026 | 54.00 | 54.00 | 52.20 | 53.20 | 53.20 | -1.48% | 425 |
| Aug 31, 2026 | 53.00 | 54.00 | 52.80 | 54.00 | 54.00 | 1.89% | 1,374 |
| Aug 28, 2026 | 52.20 | 53.00 | 52.20 | 53.00 | 53.00 | 0.38% | 562 |
| Aug 27, 2026 | 52.20 | 52.80 | 52.00 | 52.80 | 52.80 | 1.93% | 1,019 |
| Aug 26, 2026 | 52.00 | 52.60 | 51.80 | 51.80 | 51.80 | -0.38% | 1,468 |
| Aug 25, 2026 | 52.00 | 52.60 | 52.00 | 52.00 | 52.00 | - | 833 |
| Aug 24, 2026 | 51.80 | 52.60 | 51.80 | 52.00 | 52.00 | -1.14% | 1,689 |
| Aug 21, 2026 | 52.20 | 52.60 | 52.00 | 52.60 | 52.60 | 0.77% | 900 |
| Aug 20, 2026 | 52.40 | 52.80 | 52.00 | 52.20 | 52.20 | -0.38% | 816 |
| Aug 19, 2026 | 51.60 | 52.80 | 51.60 | 52.40 | 52.40 | 3.97% | 2,134 |
| Aug 18, 2026 | 50.60 | 51.60 | 50.40 | 50.40 | 50.40 | -0.40% | 1,145 |
| Aug 17, 2026 | 52.00 | 52.00 | 50.60 | 50.60 | 50.60 | -2.69% | 1,560 |
| 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 |