Flughafen Wien Aktiengesellschaft (VIE:FLU)
Austria · Delayed Price · Currency is EUR 51.40
-0.20 (-0.39%)
Jul 6, 2026, 2:39 PM CET
VIE:FLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 51.00 | 51.40 | 50.60 | 50.60 | - | -0.39% | 539 |
| 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 |
| Jun 5, 2026 | 49.80 | 50.80 | 49.80 | 50.00 | 48.36 | -1.57% | 724 |
| Jun 4, 2026 | 49.40 | 50.80 | 49.40 | 50.80 | 49.13 | 2.83% | 122 |
| Jun 3, 2026 | 50.00 | 50.00 | 49.30 | 49.40 | 47.78 | -1.20% | 1,571 |
| Jun 2, 2026 | 49.80 | 50.00 | 49.20 | 50.00 | 48.36 | 0.40% | 2,396 |
| Jun 1, 2026 | 49.20 | 49.80 | 49.00 | 49.80 | 48.16 | 0.81% | 728 |
| May 29, 2026 | 49.20 | 49.40 | 49.00 | 49.40 | 47.78 | 0.41% | 2,336 |
| May 28, 2026 | 49.80 | 49.80 | 49.00 | 49.20 | 47.58 | 1.23% | 1,287 |
| May 27, 2026 | 49.00 | 49.80 | 48.60 | 48.60 | 47.00 | -1.02% | 2,303 |
| May 26, 2026 | 49.60 | 49.90 | 49.10 | 49.10 | 47.49 | -1.21% | 2,066 |
| May 25, 2026 | 49.00 | 49.70 | 48.80 | 49.70 | 48.07 | 2.26% | 3,389 |
| May 22, 2026 | 48.90 | 49.40 | 48.60 | 48.60 | 47.00 | -0.82% | 1,242 |
| May 21, 2026 | 48.60 | 49.40 | 48.60 | 49.00 | 47.39 | 0.82% | 2,639 |
| May 20, 2026 | 49.00 | 49.20 | 48.50 | 48.60 | 47.00 | -1.22% | 477 |
| May 19, 2026 | 48.90 | 49.50 | 48.70 | 49.20 | 47.58 | 1.23% | 2,088 |
| May 18, 2026 | 49.00 | 49.00 | 48.60 | 48.60 | 47.00 | - | 1,409 |
| May 15, 2026 | 48.80 | 49.10 | 48.60 | 48.60 | 47.00 | -1.82% | 784 |
| May 14, 2026 | 48.80 | 49.50 | 48.80 | 49.50 | 47.87 | 2.06% | 335 |
| May 13, 2026 | 48.80 | 49.80 | 48.50 | 48.50 | 46.91 | -2.81% | 3,740 |
| May 12, 2026 | 49.60 | 50.20 | 49.20 | 49.90 | 48.26 | - | 815 |
| May 11, 2026 | 49.60 | 50.00 | 49.60 | 49.90 | 48.26 | -0.20% | 1,623 |
| May 8, 2026 | 49.60 | 50.00 | 49.60 | 50.00 | 48.36 | 0.81% | 322 |
| May 7, 2026 | 50.00 | 50.60 | 49.60 | 49.60 | 47.97 | -0.60% | 2,818 |
| May 6, 2026 | 48.80 | 50.00 | 48.80 | 49.90 | 48.26 | 2.25% | 4,615 |
| May 5, 2026 | 48.80 | 49.80 | 48.50 | 48.80 | 47.20 | - | 1,076 |
| May 4, 2026 | 49.80 | 50.40 | 48.80 | 48.80 | 47.20 | -2.01% | 6,330 |
| Apr 30, 2026 | 50.00 | 50.80 | 49.50 | 49.80 | 48.16 | -0.40% | 6,571 |
| Apr 29, 2026 | 49.80 | 50.00 | 49.80 | 50.00 | 48.36 | 0.40% | 815 |
| Apr 28, 2026 | 50.20 | 50.20 | 49.80 | 49.80 | 48.16 | -1.97% | 1,315 |
| Apr 27, 2026 | 50.00 | 50.80 | 49.80 | 50.80 | 49.13 | 1.60% | 1,303 |
| Apr 24, 2026 | 50.00 | 50.80 | 50.00 | 50.00 | 48.36 | -1.96% | 2,853 |