Flughafen Wien Aktiengesellschaft (VIE:FLU)
Austria · Delayed Price · Currency is EUR 52.60
-0.80 (-1.50%)
Sep 25, 2026, 12:37 PM CET
VIE:FLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 53.60 | 53.60 | 51.60 | 52.60 | - | -1.50% | 2,540 |
| 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 |
| 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 |