AMAG Austria Metall AG (VIE:AMAG)
Austria
· Delayed Price · Currency is EUR 24.20
-0.10 (-0.41%)
Dec 5, 2025, 5:35 PM CET
AMAG Austria Metall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | - | 1,131 |
| Dec 3, 2025 | 24.20 | 24.30 | 24.20 | 24.30 | 24.30 | - | 1,384 |
| Dec 2, 2025 | 24.20 | 24.30 | 24.00 | 24.30 | 24.30 | - | 1,099 |
| Dec 1, 2025 | 24.40 | 24.40 | 24.00 | 24.30 | 24.30 | 1.25% | 1,586 |
| Nov 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | 8 |
| Nov 27, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | - | 920 |
| Nov 26, 2025 | 24.10 | 24.40 | 24.10 | 24.40 | 24.40 | 0.41% | 741 |
| Nov 25, 2025 | 24.00 | 24.40 | 23.90 | 24.30 | 24.30 | -0.41% | 1,813 |
| Nov 24, 2025 | 24.00 | 24.40 | 23.90 | 24.40 | 24.40 | 0.41% | 1,226 |
| Nov 21, 2025 | 24.30 | 24.30 | 23.90 | 24.30 | 24.30 | - | 519 |
| Nov 20, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | 2.97% | 1,485 |
| Nov 19, 2025 | 24.00 | 24.00 | 23.50 | 23.60 | 23.60 | -2.88% | 5,875 |
| Nov 18, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | 0.41% | 319 |
| Nov 17, 2025 | 24.10 | 24.20 | 23.90 | 24.20 | 24.20 | 0.41% | 1,281 |
| Nov 14, 2025 | 23.90 | 24.10 | 23.90 | 24.10 | 24.10 | - | 909 |
| Nov 13, 2025 | 24.00 | 24.30 | 24.00 | 24.10 | 24.10 | -0.82% | 1,640 |
| Nov 12, 2025 | 23.90 | 24.30 | 23.90 | 24.30 | 24.30 | - | 268 |
| Nov 11, 2025 | 24.20 | 24.30 | 23.90 | 24.30 | 24.30 | - | 730 |
| Nov 10, 2025 | 24.10 | 24.30 | 23.90 | 24.30 | 24.30 | 0.83% | 1,401 |
| Nov 7, 2025 | 24.30 | 24.30 | 23.90 | 24.10 | 24.10 | -0.82% | 522 |
| Nov 6, 2025 | 24.30 | 24.30 | 23.90 | 24.30 | 24.30 | - | 314 |
| Nov 5, 2025 | 24.00 | 24.30 | 23.90 | 24.30 | 24.30 | - | 552 |
| Nov 4, 2025 | 24.00 | 24.40 | 24.00 | 24.30 | 24.30 | -0.41% | 430 |
| Nov 3, 2025 | 24.40 | 24.40 | 24.00 | 24.40 | 24.40 | - | 1,339 |
| Oct 31, 2025 | 23.90 | 24.40 | 23.90 | 24.40 | 24.40 | - | 1,692 |
| Oct 30, 2025 | 23.90 | 24.40 | 23.90 | 24.40 | 24.40 | 0.41% | 904 |
| Oct 29, 2025 | 24.00 | 24.30 | 23.90 | 24.30 | 24.30 | -0.41% | 983 |
| Oct 28, 2025 | 24.30 | 24.40 | 24.30 | 24.40 | 24.40 | - | 660 |
| Oct 27, 2025 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 2.52% | 697 |
| Oct 24, 2025 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | -0.42% | 2,037 |
| Oct 23, 2025 | 23.90 | 23.90 | 23.80 | 23.90 | 23.90 | -0.42% | 492 |
| Oct 22, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -1.23% | 968 |
| Oct 21, 2025 | 24.20 | 24.30 | 24.20 | 24.30 | 24.30 | - | 330 |
| Oct 20, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | 0.41% | 973 |
| Oct 17, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | -0.41% | 547 |
| Oct 16, 2025 | 24.10 | 24.30 | 24.10 | 24.30 | 24.30 | -0.41% | 1,120 |
| Oct 15, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | - | 113 |
| Oct 14, 2025 | 24.40 | 24.40 | 24.00 | 24.40 | 24.40 | - | 1,529 |
| Oct 13, 2025 | 24.40 | 24.50 | 24.40 | 24.40 | 24.40 | - | 1,279 |
| Oct 10, 2025 | 24.50 | 24.50 | 24.40 | 24.40 | 24.40 | -0.41% | 66 |
| Oct 9, 2025 | 24.30 | 24.50 | 24.10 | 24.50 | 24.50 | 0.82% | 1,793 |
| Oct 8, 2025 | 24.10 | 24.30 | 24.10 | 24.30 | 24.30 | - | 160 |
| Oct 7, 2025 | 24.40 | 24.40 | 24.10 | 24.30 | 24.30 | -0.82% | 675 |
| Oct 6, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 200 |
| Oct 3, 2025 | 24.40 | 24.50 | 24.40 | 24.50 | 24.50 | 0.41% | 150 |
| Oct 2, 2025 | 24.10 | 24.40 | 24.10 | 24.40 | 24.40 | - | 41 |
| Oct 1, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.41% | 11 |
| Sep 30, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | 1.25% | 427 |
| Sep 29, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - | 117 |
| Sep 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.23% | 2,130 |
| Sep 24, 2025 | 24.10 | 24.30 | 24.10 | 24.30 | 24.30 | -0.82% | 190 |
| Sep 23, 2025 | 24.30 | 24.50 | 24.20 | 24.50 | 24.50 | 0.82% | 2,616 |
| Sep 22, 2025 | 24.40 | 24.40 | 24.00 | 24.30 | 24.30 | - | 158 |
| Sep 19, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | 30 |
| Sep 18, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | 1.25% | 1,804 |
| Sep 17, 2025 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | -0.83% | 1,198 |
| Sep 16, 2025 | 24.20 | 24.50 | 24.20 | 24.20 | 24.20 | -1.22% | 554 |
| Sep 15, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.41% | 22 |
| Sep 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.41% | 150 |
| Sep 11, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 42 |
| Sep 10, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 151 |
| Sep 9, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.41% | 362 |
| Sep 8, 2025 | 24.10 | 24.50 | 24.10 | 24.40 | 24.40 | -0.41% | 221 |
| Sep 5, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 97 |
| Sep 4, 2025 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 0.41% | 902 |
| Sep 3, 2025 | 24.40 | 24.40 | 24.10 | 24.40 | 24.40 | - | 992 |
| Sep 2, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.24% | 50 |
| Sep 1, 2025 | 24.40 | 24.40 | 24.10 | 24.10 | 24.10 | -1.23% | 517 |
| Aug 28, 2025 | 24.20 | 24.40 | 24.10 | 24.40 | 24.40 | 0.83% | 1,301 |
| Aug 27, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 477 |
| Aug 26, 2025 | 24.00 | 24.40 | 24.00 | 24.20 | 24.20 | - | 541 |
| Aug 25, 2025 | 24.30 | 24.30 | 24.20 | 24.20 | 24.20 | - | 615 |
| Aug 22, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - | 200 |
| Aug 21, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.41% | 2 |
| Aug 20, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | - | 521 |
| Aug 19, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | 150 |
| Aug 18, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | - | 909 |
| Aug 14, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | - | 675 |
| Aug 13, 2025 | 24.20 | 24.30 | 24.20 | 24.30 | 24.30 | - | 355 |
| Aug 12, 2025 | 24.20 | 24.30 | 24.20 | 24.30 | 24.30 | 0.41% | 468 |
| Aug 11, 2025 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | - | 2,648 |
| Aug 8, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - | 710 |
| Aug 7, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - | 289 |
| Aug 6, 2025 | 24.00 | 24.40 | 23.80 | 24.20 | 24.20 | 1.68% | 1,701 |
| Aug 5, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | - | 214 |
| Aug 4, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -1.65% | 2,161 |
| Aug 1, 2025 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | -1.22% | 635 |
| Jul 31, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 304 |
| Jul 30, 2025 | 24.30 | 24.50 | 24.30 | 24.50 | 24.50 | 0.41% | 1,647 |
| Jul 29, 2025 | 24.00 | 24.40 | 23.80 | 24.40 | 24.40 | 0.83% | 3,231 |
| Jul 28, 2025 | 23.90 | 24.20 | 23.90 | 24.20 | 24.20 | 0.83% | 422 |
| Jul 25, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - | 1,140 |
| Jul 24, 2025 | 24.10 | 24.30 | 24.00 | 24.00 | 24.00 | -0.41% | 2,050 |
| Jul 23, 2025 | 24.40 | 24.40 | 24.10 | 24.10 | 24.10 | -1.63% | 300 |
| Jul 22, 2025 | 24.40 | 24.50 | 24.40 | 24.50 | 24.50 | 0.41% | 413 |
| Jul 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.24% | 50 |
| Jul 18, 2025 | 24.40 | 24.40 | 24.00 | 24.10 | 24.10 | -1.23% | 700 |
| Jul 17, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.24% | 421 |
| Jul 16, 2025 | 24.10 | 24.40 | 24.10 | 24.10 | 24.10 | -1.63% | 737 |
| Jul 15, 2025 | 24.10 | 24.50 | 24.00 | 24.50 | 24.50 | 2.08% | 800 |