AMAG Austria Metall AG (VIE:AMAG)
Austria
· Delayed Price · Currency is EUR 26.90
-1.10 (-3.93%)
Mar 9, 2026, 5:35 PM CET
AMAG Austria Metall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.60 | 28.80 | 27.90 | 28.00 | 28.00 | -2.10% | 3,967 |
| Mar 5, 2026 | 27.60 | 28.60 | 27.60 | 28.60 | 28.60 | 4.00% | 1,899 |
| Mar 4, 2026 | 26.90 | 27.50 | 26.80 | 27.50 | 27.50 | 1.48% | 4,187 |
| Mar 3, 2026 | 27.80 | 27.80 | 26.30 | 27.10 | 27.10 | -4.91% | 8,873 |
| Mar 2, 2026 | 29.10 | 29.10 | 28.00 | 28.50 | 28.50 | -5.00% | 7,204 |
| Feb 27, 2026 | 30.60 | 30.60 | 29.80 | 30.00 | 30.00 | -1.32% | 5,544 |
| Feb 26, 2026 | 30.30 | 30.40 | 29.70 | 30.40 | 30.40 | 1.67% | 3,110 |
| Feb 25, 2026 | 29.40 | 30.30 | 29.40 | 29.90 | 29.90 | 0.34% | 2,745 |
| Feb 24, 2026 | 29.70 | 29.80 | 29.20 | 29.80 | 29.80 | 0.34% | 1,323 |
| Feb 23, 2026 | 29.20 | 29.80 | 29.20 | 29.70 | 29.70 | 1.02% | 3,928 |
| Feb 20, 2026 | 28.20 | 29.40 | 28.00 | 29.40 | 29.40 | 4.26% | 6,887 |
| Feb 19, 2026 | 27.40 | 28.20 | 27.40 | 28.20 | 28.20 | 2.92% | 2,612 |
| Feb 18, 2026 | 26.80 | 27.40 | 26.70 | 27.40 | 27.40 | 2.24% | 1,428 |
| Feb 17, 2026 | 26.50 | 26.80 | 26.30 | 26.80 | 26.80 | 1.13% | 1,752 |
| Feb 16, 2026 | 26.40 | 26.50 | 26.40 | 26.50 | 26.50 | 0.38% | 691 |
| Feb 13, 2026 | 26.00 | 26.40 | 25.90 | 26.40 | 26.40 | 0.76% | 3,904 |
| Feb 12, 2026 | 25.90 | 26.20 | 25.90 | 26.20 | 26.20 | - | 2,418 |
| Feb 11, 2026 | 26.20 | 26.20 | 25.90 | 26.20 | 26.20 | - | 1,172 |
| Feb 10, 2026 | 26.00 | 26.40 | 25.90 | 26.20 | 26.20 | 0.77% | 2,020 |
| Feb 9, 2026 | 26.00 | 26.30 | 26.00 | 26.00 | 26.00 | -1.14% | 2,417 |
| Feb 6, 2026 | 26.30 | 26.30 | 26.00 | 26.30 | 26.30 | - | 1,728 |
| Feb 5, 2026 | 26.00 | 26.30 | 26.00 | 26.30 | 26.30 | 1.15% | 1,418 |
| Feb 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | 750 |
| Feb 3, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 15 |
| Feb 2, 2026 | 26.10 | 26.10 | 25.70 | 26.10 | 26.10 | - | 924 |
| Jan 30, 2026 | 26.00 | 26.10 | 25.70 | 26.10 | 26.10 | - | 1,459 |
| Jan 29, 2026 | 25.40 | 26.10 | 25.40 | 26.10 | 26.10 | 1.56% | 1,542 |
| Jan 28, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.39% | 224 |
| Jan 27, 2026 | 25.40 | 25.60 | 25.10 | 25.60 | 25.60 | 0.79% | 1,611 |
| Jan 26, 2026 | 25.90 | 25.90 | 25.10 | 25.40 | 25.40 | -1.55% | 2,300 |
| Jan 23, 2026 | 25.90 | 26.00 | 25.50 | 25.80 | 25.80 | -0.39% | 3,668 |
| Jan 22, 2026 | 26.10 | 26.10 | 25.90 | 25.90 | 25.90 | -0.77% | 1,587 |
| Jan 21, 2026 | 26.10 | 26.10 | 26.00 | 26.10 | 26.10 | - | 1,253 |
| Jan 20, 2026 | 26.20 | 26.20 | 26.00 | 26.10 | 26.10 | -0.38% | 2,821 |
| Jan 19, 2026 | 25.90 | 26.20 | 25.70 | 26.20 | 26.20 | -0.38% | 1,659 |
| Jan 16, 2026 | 26.30 | 26.30 | 25.50 | 26.30 | 26.30 | 3.54% | 7,036 |
| Jan 15, 2026 | 24.40 | 25.40 | 24.30 | 25.40 | 25.40 | 4.10% | 9,134 |
| Jan 14, 2026 | 24.50 | 24.50 | 24.10 | 24.40 | 24.40 | -0.41% | 1,274 |
| Jan 13, 2026 | 24.30 | 24.50 | 24.00 | 24.50 | 24.50 | 0.82% | 4,276 |
| Jan 12, 2026 | 24.20 | 24.30 | 24.00 | 24.30 | 24.30 | 0.41% | 2,077 |
| Jan 9, 2026 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | - | 952 |
| Jan 8, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - | 459 |
| Jan 7, 2026 | 24.20 | 24.20 | 23.90 | 24.20 | 24.20 | 0.83% | 556 |
| Jan 6, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | 28 |
| Jan 5, 2026 | 24.00 | 24.30 | 24.00 | 24.20 | 24.20 | -0.41% | 3,188 |
| Jan 2, 2026 | 24.10 | 24.30 | 24.00 | 24.30 | 24.30 | 0.83% | 650 |
| Dec 30, 2025 | 24.10 | 24.20 | 23.70 | 24.10 | 24.10 | 0.42% | 2,977 |
| Dec 29, 2025 | 23.70 | 24.00 | 23.70 | 24.00 | 24.00 | - | 2,290 |
| Dec 23, 2025 | 24.30 | 24.30 | 23.70 | 24.00 | 24.00 | - | 2,188 |
| Dec 22, 2025 | 23.80 | 24.10 | 23.80 | 24.00 | 24.00 | -1.23% | 1,417 |
| Dec 19, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | 535 |
| Dec 18, 2025 | 24.00 | 24.30 | 23.80 | 24.30 | 24.30 | 0.41% | 4,811 |
| Dec 17, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - | 157 |
| Dec 16, 2025 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | - | 300 |
| Dec 15, 2025 | 23.80 | 24.20 | 23.70 | 24.20 | 24.20 | 1.68% | 14,859 |
| Dec 12, 2025 | 23.80 | 24.00 | 23.50 | 23.80 | 23.80 | -0.42% | 3,446 |
| Dec 11, 2025 | 24.00 | 24.00 | 23.80 | 23.90 | 23.90 | -0.42% | 2,041 |
| Dec 10, 2025 | 23.90 | 24.20 | 23.80 | 24.00 | 24.00 | -1.23% | 228 |
| Dec 9, 2025 | 24.10 | 24.30 | 23.90 | 24.30 | 24.30 | - | 1,596 |
| Dec 8, 2025 | 24.30 | 24.30 | 24.00 | 24.30 | 24.30 | 0.41% | 251 |
| Dec 5, 2025 | 24.20 | 24.20 | 24.10 | 24.20 | 24.20 | -0.41% | 481 |
| 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 |