AMAG Austria Metall AG (VIE:AMAG)
Austria
· Delayed Price · Currency is EUR 28.00
0.00 (0.00%)
Apr 29, 2026, 5:35 PM CET
AMAG Austria Metall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | - | -1.43% | 16 |
| Apr 28, 2026 | 27.60 | 28.00 | 27.50 | 28.00 | 28.00 | - | 1,397 |
| Apr 27, 2026 | 28.00 | 28.00 | 27.50 | 28.00 | 28.00 | - | 544 |
| Apr 24, 2026 | 27.90 | 28.00 | 27.80 | 28.00 | 28.00 | 0.36% | 402 |
| Apr 23, 2026 | 28.20 | 28.20 | 27.30 | 27.90 | 27.90 | -2.45% | 5,600 |
| Apr 22, 2026 | 29.70 | 29.70 | 28.00 | 28.60 | 28.60 | -3.70% | 5,365 |
| Apr 21, 2026 | 29.90 | 29.90 | 29.30 | 29.70 | 29.70 | -1.98% | 485 |
| Apr 20, 2026 | 29.70 | 30.30 | 29.70 | 30.30 | 29.55 | 1.34% | 452 |
| Apr 17, 2026 | 30.00 | 30.10 | 29.60 | 29.90 | 29.16 | -0.66% | 1,461 |
| Apr 16, 2026 | 29.90 | 30.10 | 29.70 | 30.10 | 29.35 | 0.67% | 908 |
| Apr 15, 2026 | 28.90 | 29.90 | 28.90 | 29.90 | 29.16 | 1.70% | 2,275 |
| Apr 14, 2026 | 29.00 | 29.40 | 28.70 | 29.40 | 28.67 | 1.38% | 783 |
| Apr 13, 2026 | 28.90 | 29.00 | 28.60 | 29.00 | 28.28 | 1.40% | 2,779 |
| Apr 10, 2026 | 28.50 | 28.60 | 27.90 | 28.60 | 27.89 | 0.35% | 560 |
| Apr 9, 2026 | 28.30 | 28.50 | 27.70 | 28.50 | 27.79 | 0.71% | 1,768 |
| Apr 8, 2026 | 28.30 | 29.00 | 27.80 | 28.30 | 27.60 | 3.28% | 3,392 |
| Apr 7, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 26.72 | 1.48% | 991 |
| Apr 2, 2026 | 27.00 | 27.10 | 26.60 | 27.00 | 26.33 | - | 1,050 |
| Apr 1, 2026 | 27.20 | 27.20 | 26.60 | 27.00 | 26.33 | -0.37% | 5,864 |
| Mar 31, 2026 | 26.90 | 27.10 | 26.70 | 27.10 | 26.43 | 0.74% | 1,184 |
| Mar 30, 2026 | 26.60 | 26.90 | 26.40 | 26.90 | 26.23 | 0.75% | 1,025 |
| Mar 27, 2026 | 27.00 | 27.00 | 26.40 | 26.70 | 26.04 | -1.11% | 1,533 |
| Mar 26, 2026 | 27.10 | 27.10 | 26.60 | 27.00 | 26.33 | -0.74% | 3,750 |
| Mar 25, 2026 | 27.10 | 27.60 | 27.10 | 27.20 | 26.53 | - | 787 |
| Mar 24, 2026 | 27.60 | 27.60 | 27.10 | 27.20 | 26.53 | -1.45% | 1,396 |
| Mar 23, 2026 | 27.40 | 27.70 | 26.90 | 27.60 | 26.92 | -2.47% | 4,811 |
| Mar 20, 2026 | 27.80 | 28.30 | 27.60 | 28.30 | 27.60 | - | 1,419 |
| Mar 19, 2026 | 27.10 | 28.30 | 27.10 | 28.30 | 27.60 | 0.71% | 1,533 |
| Mar 18, 2026 | 26.90 | 28.20 | 26.70 | 28.10 | 27.40 | 4.46% | 6,217 |
| Mar 17, 2026 | 26.50 | 26.90 | 26.40 | 26.90 | 26.23 | - | 1,243 |
| Mar 16, 2026 | 26.90 | 26.90 | 26.40 | 26.90 | 26.23 | - | 1,021 |
| Mar 13, 2026 | 26.50 | 26.90 | 26.30 | 26.90 | 26.23 | 0.75% | 2,328 |
| Mar 12, 2026 | 26.70 | 26.70 | 26.30 | 26.70 | 26.04 | - | 1,215 |
| Mar 11, 2026 | 27.20 | 27.20 | 26.20 | 26.70 | 26.04 | -0.74% | 3,352 |
| Mar 10, 2026 | 27.40 | 27.40 | 26.90 | 26.90 | 26.23 | - | 2,620 |
| Mar 9, 2026 | 27.10 | 27.10 | 26.20 | 26.90 | 26.23 | -3.93% | 5,463 |
| Mar 6, 2026 | 28.60 | 28.80 | 27.90 | 28.00 | 27.31 | -2.10% | 3,967 |
| Mar 5, 2026 | 27.60 | 28.60 | 27.60 | 28.60 | 27.89 | 4.00% | 1,899 |
| Mar 4, 2026 | 26.90 | 27.50 | 26.80 | 27.50 | 26.82 | 1.48% | 4,187 |
| Mar 3, 2026 | 27.80 | 27.80 | 26.30 | 27.10 | 26.43 | -4.91% | 8,873 |
| Mar 2, 2026 | 29.10 | 29.10 | 28.00 | 28.50 | 27.79 | -5.00% | 7,204 |
| Feb 27, 2026 | 30.60 | 30.60 | 29.80 | 30.00 | 29.26 | -1.32% | 5,544 |
| Feb 26, 2026 | 30.30 | 30.40 | 29.70 | 30.40 | 29.65 | 1.67% | 3,110 |
| Feb 25, 2026 | 29.40 | 30.30 | 29.40 | 29.90 | 29.16 | 0.34% | 2,745 |
| Feb 24, 2026 | 29.70 | 29.80 | 29.20 | 29.80 | 29.06 | 0.34% | 1,323 |
| Feb 23, 2026 | 29.20 | 29.80 | 29.20 | 29.70 | 28.96 | 1.02% | 3,928 |
| Feb 20, 2026 | 28.20 | 29.40 | 28.00 | 29.40 | 28.67 | 4.26% | 6,887 |
| Feb 19, 2026 | 27.40 | 28.20 | 27.40 | 28.20 | 27.50 | 2.92% | 2,612 |
| Feb 18, 2026 | 26.80 | 27.40 | 26.70 | 27.40 | 26.72 | 2.24% | 1,428 |
| Feb 17, 2026 | 26.50 | 26.80 | 26.30 | 26.80 | 26.14 | 1.13% | 1,752 |
| Feb 16, 2026 | 26.40 | 26.50 | 26.40 | 26.50 | 25.84 | 0.38% | 691 |
| Feb 13, 2026 | 26.00 | 26.40 | 25.90 | 26.40 | 25.75 | 0.76% | 3,904 |
| Feb 12, 2026 | 25.90 | 26.20 | 25.90 | 26.20 | 25.55 | - | 2,418 |
| Feb 11, 2026 | 26.20 | 26.20 | 25.90 | 26.20 | 25.55 | - | 1,172 |
| Feb 10, 2026 | 26.00 | 26.40 | 25.90 | 26.20 | 25.55 | 0.77% | 2,020 |
| Feb 9, 2026 | 26.00 | 26.30 | 26.00 | 26.00 | 25.36 | -1.14% | 2,417 |
| Feb 6, 2026 | 26.30 | 26.30 | 26.00 | 26.30 | 25.65 | - | 1,728 |
| Feb 5, 2026 | 26.00 | 26.30 | 26.00 | 26.30 | 25.65 | 1.15% | 1,418 |
| Feb 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.36 | -0.38% | 750 |
| Feb 3, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 25.45 | - | 15 |
| Feb 2, 2026 | 26.10 | 26.10 | 25.70 | 26.10 | 25.45 | - | 924 |
| Jan 30, 2026 | 26.00 | 26.10 | 25.70 | 26.10 | 25.45 | - | 1,459 |
| Jan 29, 2026 | 25.40 | 26.10 | 25.40 | 26.10 | 25.45 | 1.56% | 1,542 |
| Jan 28, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.06 | 0.39% | 224 |
| Jan 27, 2026 | 25.40 | 25.60 | 25.10 | 25.60 | 24.97 | 0.79% | 1,611 |
| Jan 26, 2026 | 25.90 | 25.90 | 25.10 | 25.40 | 24.77 | -1.55% | 2,300 |
| Jan 23, 2026 | 25.90 | 26.00 | 25.50 | 25.80 | 25.16 | -0.39% | 3,668 |
| Jan 22, 2026 | 26.10 | 26.10 | 25.90 | 25.90 | 25.26 | -0.77% | 1,587 |
| Jan 21, 2026 | 26.10 | 26.10 | 26.00 | 26.10 | 25.45 | - | 1,253 |
| Jan 20, 2026 | 26.20 | 26.20 | 26.00 | 26.10 | 25.45 | -0.38% | 2,821 |
| Jan 19, 2026 | 25.90 | 26.20 | 25.70 | 26.20 | 25.55 | -0.38% | 1,659 |
| Jan 16, 2026 | 26.30 | 26.30 | 25.50 | 26.30 | 25.65 | 3.54% | 7,036 |
| Jan 15, 2026 | 24.40 | 25.40 | 24.30 | 25.40 | 24.77 | 4.10% | 9,134 |
| Jan 14, 2026 | 24.50 | 24.50 | 24.10 | 24.40 | 23.80 | -0.41% | 1,274 |
| Jan 13, 2026 | 24.30 | 24.50 | 24.00 | 24.50 | 23.89 | 0.82% | 4,276 |
| Jan 12, 2026 | 24.20 | 24.30 | 24.00 | 24.30 | 23.70 | 0.41% | 2,077 |
| Jan 9, 2026 | 24.20 | 24.20 | 24.00 | 24.20 | 23.60 | - | 952 |
| Jan 8, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 23.60 | - | 459 |
| Jan 7, 2026 | 24.20 | 24.20 | 23.90 | 24.20 | 23.60 | 0.83% | 556 |
| Jan 6, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 23.41 | -0.83% | 28 |
| Jan 5, 2026 | 24.00 | 24.30 | 24.00 | 24.20 | 23.60 | -0.41% | 3,188 |
| Jan 2, 2026 | 24.10 | 24.30 | 24.00 | 24.30 | 23.70 | 0.83% | 650 |
| Dec 30, 2025 | 24.10 | 24.20 | 23.70 | 24.10 | 23.50 | 0.42% | 2,977 |
| Dec 29, 2025 | 23.70 | 24.00 | 23.70 | 24.00 | 23.41 | - | 2,290 |
| Dec 23, 2025 | 24.30 | 24.30 | 23.70 | 24.00 | 23.41 | - | 2,188 |
| Dec 22, 2025 | 23.80 | 24.10 | 23.80 | 24.00 | 23.41 | -1.23% | 1,417 |
| Dec 19, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 23.70 | - | 535 |
| Dec 18, 2025 | 24.00 | 24.30 | 23.80 | 24.30 | 23.70 | 0.41% | 4,811 |
| Dec 17, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 23.60 | - | 157 |
| Dec 16, 2025 | 24.20 | 24.20 | 24.00 | 24.20 | 23.60 | - | 300 |
| Dec 15, 2025 | 23.80 | 24.20 | 23.70 | 24.20 | 23.60 | 1.68% | 14,859 |
| Dec 12, 2025 | 23.80 | 24.00 | 23.50 | 23.80 | 23.21 | -0.42% | 3,446 |
| Dec 11, 2025 | 24.00 | 24.00 | 23.80 | 23.90 | 23.31 | -0.42% | 2,041 |
| Dec 10, 2025 | 23.90 | 24.20 | 23.80 | 24.00 | 23.41 | -1.23% | 228 |
| Dec 9, 2025 | 24.10 | 24.30 | 23.90 | 24.30 | 23.70 | - | 1,596 |
| Dec 8, 2025 | 24.30 | 24.30 | 24.00 | 24.30 | 23.70 | 0.41% | 251 |
| Dec 5, 2025 | 24.20 | 24.20 | 24.10 | 24.20 | 23.60 | -0.41% | 481 |
| Dec 4, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 23.70 | - | 1,131 |
| Dec 3, 2025 | 24.20 | 24.30 | 24.20 | 24.30 | 23.70 | - | 1,384 |
| Dec 2, 2025 | 24.20 | 24.30 | 24.00 | 24.30 | 23.70 | - | 1,099 |