Flughafen Wien Aktiengesellschaft (VIE:FLU)
Austria
· Delayed Price · Currency is EUR 53.00
+1.00 (1.92%)
At close: Mar 9, 2026
VIE:FLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.00 | 53.60 | 52.00 | 53.00 | 53.00 | 1.92% | 3,062 |
| Mar 6, 2026 | 52.20 | 54.00 | 52.00 | 52.00 | 52.00 | -0.38% | 1,907 |
| Mar 5, 2026 | 53.00 | 53.40 | 52.20 | 52.20 | 52.20 | - | 2,037 |
| Mar 4, 2026 | 52.20 | 53.60 | 52.20 | 52.20 | 52.20 | -0.38% | 1,119 |
| Mar 3, 2026 | 52.80 | 53.20 | 52.00 | 52.40 | 52.40 | -3.68% | 3,531 |
| Mar 2, 2026 | 54.20 | 54.40 | 53.40 | 54.40 | 54.40 | 0.37% | 574 |
| Feb 27, 2026 | 55.00 | 55.00 | 54.20 | 54.20 | 54.20 | -1.09% | 1,333 |
| Feb 26, 2026 | 54.40 | 55.40 | 54.40 | 54.80 | 54.80 | 0.74% | 1,721 |
| Feb 25, 2026 | 55.00 | 55.20 | 54.40 | 54.40 | 54.40 | -1.81% | 842 |
| Feb 24, 2026 | 55.60 | 55.60 | 54.40 | 55.40 | 55.40 | - | 1,779 |
| Feb 23, 2026 | 55.60 | 55.60 | 54.40 | 55.40 | 55.40 | 0.36% | 725 |
| Feb 20, 2026 | 55.20 | 55.40 | 55.20 | 55.20 | 55.20 | -0.72% | 52 |
| Feb 19, 2026 | 55.20 | 55.60 | 54.40 | 55.60 | 55.60 | 0.72% | 435 |
| Feb 18, 2026 | 55.40 | 55.40 | 55.00 | 55.20 | 55.20 | -0.36% | 7,960 |
| Feb 17, 2026 | 55.00 | 55.40 | 54.40 | 55.40 | 55.40 | - | 332 |
| Feb 16, 2026 | 54.60 | 55.40 | 54.20 | 55.40 | 55.40 | 0.36% | 1,150 |
| Feb 13, 2026 | 55.20 | 55.40 | 54.80 | 55.20 | 55.20 | - | 394 |
| Feb 12, 2026 | 54.00 | 55.20 | 54.00 | 55.20 | 55.20 | 2.60% | 324 |
| Feb 11, 2026 | 55.20 | 55.20 | 53.80 | 53.80 | 53.80 | -2.54% | 1,862 |
| Feb 10, 2026 | 55.00 | 55.20 | 54.40 | 55.20 | 55.20 | 0.36% | 542 |
| Feb 9, 2026 | 54.20 | 55.60 | 54.20 | 55.00 | 55.00 | 1.48% | 1,143 |
| Feb 6, 2026 | 55.40 | 55.60 | 54.00 | 54.20 | 54.20 | -2.17% | 2,222 |
| Feb 5, 2026 | 56.00 | 56.00 | 55.40 | 55.40 | 55.40 | -0.36% | 1,209 |
| Feb 4, 2026 | 55.60 | 56.00 | 55.60 | 55.60 | 55.60 | -0.71% | 318 |
| Feb 3, 2026 | 55.20 | 56.00 | 55.20 | 56.00 | 56.00 | 1.45% | 1,221 |
| Feb 2, 2026 | 54.60 | 55.60 | 54.60 | 55.20 | 55.20 | 0.36% | 1,730 |
| Jan 30, 2026 | 55.20 | 55.80 | 55.00 | 55.00 | 55.00 | - | 212 |
| Jan 29, 2026 | 55.20 | 55.40 | 55.00 | 55.00 | 55.00 | -0.36% | 589 |
| Jan 28, 2026 | 55.20 | 55.80 | 55.20 | 55.20 | 55.20 | - | 228 |
| Jan 27, 2026 | 55.80 | 56.00 | 55.20 | 55.20 | 55.20 | -1.08% | 76 |
| Jan 26, 2026 | 55.20 | 55.80 | 55.00 | 55.80 | 55.80 | 2.57% | 1,124 |
| Jan 23, 2026 | 55.00 | 56.00 | 54.20 | 54.40 | 54.40 | -1.09% | 7,370 |
| Jan 22, 2026 | 55.00 | 55.00 | 54.60 | 55.00 | 55.00 | - | 736 |
| Jan 21, 2026 | 54.40 | 55.20 | 54.40 | 55.00 | 55.00 | -0.72% | 1,001 |
| Jan 20, 2026 | 55.20 | 55.40 | 55.00 | 55.40 | 55.40 | - | 646 |
| Jan 19, 2026 | 55.20 | 55.40 | 55.20 | 55.40 | 55.40 | 0.73% | 1,242 |
| Jan 16, 2026 | 55.00 | 55.20 | 55.00 | 55.00 | 55.00 | 0.36% | 398 |
| Jan 15, 2026 | 55.00 | 55.60 | 53.20 | 54.80 | 54.80 | -1.44% | 5,688 |
| Jan 14, 2026 | 55.20 | 55.60 | 55.20 | 55.60 | 55.60 | - | 295 |
| Jan 13, 2026 | 55.80 | 55.80 | 55.00 | 55.60 | 55.60 | -0.36% | 566 |
| Jan 12, 2026 | 55.20 | 55.80 | 55.20 | 55.80 | 55.80 | -0.36% | 286 |
| Jan 9, 2026 | 54.60 | 56.00 | 54.40 | 56.00 | 56.00 | 1.82% | 1,071 |
| Jan 8, 2026 | 54.60 | 55.40 | 54.40 | 55.00 | 55.00 | -0.72% | 1,055 |
| Jan 7, 2026 | 54.40 | 55.80 | 54.40 | 55.40 | 55.40 | -0.36% | 388 |
| Jan 6, 2026 | 55.20 | 55.60 | 54.40 | 55.60 | 55.60 | -0.36% | 393 |
| Jan 5, 2026 | 55.00 | 55.80 | 54.20 | 55.80 | 55.80 | 0.36% | 1,954 |
| Jan 2, 2026 | 54.80 | 55.60 | 54.80 | 55.60 | 55.60 | -0.36% | 1,237 |
| Dec 30, 2025 | 55.00 | 55.80 | 54.80 | 55.80 | 55.80 | 1.45% | 2,952 |
| Dec 29, 2025 | 53.60 | 55.00 | 53.60 | 55.00 | 55.00 | -1.43% | 552 |
| Dec 23, 2025 | 55.20 | 55.80 | 54.40 | 55.80 | 55.80 | 2.20% | 723 |
| Dec 22, 2025 | 55.40 | 55.40 | 54.40 | 54.60 | 54.60 | -1.09% | 489 |
| Dec 19, 2025 | 55.00 | 55.40 | 54.60 | 55.20 | 55.20 | 1.47% | 804 |
| Dec 18, 2025 | 55.00 | 55.20 | 54.40 | 54.40 | 54.40 | -2.86% | 271 |
| Dec 17, 2025 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 2.19% | 1,727 |
| Dec 16, 2025 | 53.60 | 54.80 | 53.60 | 54.80 | 54.80 | -0.36% | 896 |
| Dec 15, 2025 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 2.61% | 3,458 |
| Dec 12, 2025 | 53.00 | 54.40 | 53.00 | 53.60 | 53.60 | 1.90% | 527 |
| Dec 11, 2025 | 54.40 | 54.60 | 52.20 | 52.60 | 52.60 | -1.87% | 6,826 |
| Dec 10, 2025 | 54.40 | 54.60 | 53.60 | 53.60 | 53.60 | -2.90% | 292 |
| Dec 9, 2025 | 55.00 | 55.20 | 53.80 | 55.20 | 55.20 | 0.36% | 878 |
| Dec 8, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 53 |
| Dec 5, 2025 | 54.60 | 55.00 | 54.60 | 55.00 | 55.00 | 0.73% | 194 |
| Dec 4, 2025 | 55.00 | 55.00 | 53.40 | 54.60 | 54.60 | -0.73% | 2,111 |
| Dec 3, 2025 | 55.00 | 55.00 | 53.60 | 55.00 | 55.00 | - | 1,242 |
| Dec 2, 2025 | 54.60 | 55.20 | 54.60 | 55.00 | 55.00 | -0.72% | 1,023 |
| Dec 1, 2025 | 55.00 | 55.40 | 54.20 | 55.40 | 55.40 | 0.36% | 1,085 |
| Nov 28, 2025 | 54.00 | 55.40 | 53.00 | 55.20 | 55.20 | 0.36% | 3,035 |
| Nov 27, 2025 | 55.00 | 55.00 | 53.60 | 55.00 | 55.00 | 1.85% | 1,849 |
| Nov 26, 2025 | 54.00 | 55.80 | 54.00 | 54.00 | 54.00 | 2.27% | 4,221 |
| Nov 25, 2025 | 52.40 | 53.00 | 52.40 | 52.80 | 52.80 | -0.38% | 527 |
| Nov 24, 2025 | 53.00 | 53.20 | 52.40 | 53.00 | 53.00 | - | 599 |
| Nov 21, 2025 | 53.00 | 53.40 | 52.60 | 53.00 | 53.00 | -0.75% | 1,060 |
| Nov 20, 2025 | 52.40 | 53.40 | 52.40 | 53.40 | 53.40 | - | 150 |
| Nov 19, 2025 | 53.00 | 53.40 | 52.80 | 53.40 | 53.40 | 2.69% | 557 |
| Nov 18, 2025 | 53.60 | 53.60 | 52.00 | 52.00 | 52.00 | -0.76% | 488 |
| Nov 17, 2025 | 53.00 | 53.60 | 52.40 | 52.40 | 52.40 | -1.13% | 290 |
| Nov 14, 2025 | 53.40 | 53.40 | 52.60 | 53.00 | 53.00 | -0.75% | 563 |
| Nov 13, 2025 | 53.40 | 53.40 | 52.60 | 53.40 | 53.40 | 1.14% | 363 |
| Nov 12, 2025 | 53.00 | 53.80 | 52.80 | 52.80 | 52.80 | -0.38% | 1,894 |
| Nov 11, 2025 | 53.00 | 53.00 | 52.80 | 53.00 | 53.00 | 1.53% | 449 |
| Nov 10, 2025 | 52.00 | 53.00 | 52.00 | 52.20 | 52.20 | 0.38% | 145 |
| Nov 7, 2025 | 52.20 | 52.40 | 52.00 | 52.00 | 52.00 | -1.52% | 1,415 |
| Nov 6, 2025 | 52.40 | 52.80 | 52.40 | 52.80 | 52.80 | - | 60 |
| Nov 5, 2025 | 53.00 | 53.20 | 52.00 | 52.80 | 52.80 | - | 448 |
| Nov 4, 2025 | 52.00 | 53.00 | 52.00 | 52.80 | 52.80 | - | 370 |
| Nov 3, 2025 | 52.80 | 53.00 | 52.60 | 52.80 | 52.80 | - | 1,246 |
| Oct 31, 2025 | 52.80 | 52.80 | 52.20 | 52.80 | 52.80 | - | 271 |
| Oct 30, 2025 | 53.20 | 53.20 | 51.80 | 52.80 | 52.80 | -1.12% | 2,175 |
| Oct 29, 2025 | 52.60 | 53.40 | 52.40 | 53.40 | 53.40 | 1.91% | 1,124 |
| Oct 28, 2025 | 53.00 | 53.20 | 52.20 | 52.40 | 52.40 | -1.13% | 2,258 |
| Oct 27, 2025 | 52.80 | 53.80 | 52.40 | 53.00 | 53.00 | 0.38% | 727 |
| Oct 24, 2025 | 53.40 | 54.00 | 52.80 | 52.80 | 52.80 | -0.75% | 712 |
| Oct 23, 2025 | 53.80 | 54.20 | 53.00 | 53.20 | 53.20 | -1.12% | 2,990 |
| Oct 22, 2025 | 53.00 | 54.00 | 53.00 | 53.80 | 53.80 | 0.75% | 1,038 |
| Oct 21, 2025 | 54.00 | 54.00 | 53.00 | 53.40 | 53.40 | 0.75% | 177 |
| Oct 20, 2025 | 53.00 | 53.80 | 53.00 | 53.00 | 53.00 | - | 356 |
| Oct 17, 2025 | 53.80 | 53.80 | 52.80 | 53.00 | 53.00 | -2.21% | 387 |
| Oct 16, 2025 | 52.20 | 54.20 | 52.20 | 54.20 | 54.20 | 3.44% | 3,619 |
| Oct 15, 2025 | 52.00 | 52.80 | 52.00 | 52.40 | 52.40 | 0.38% | 2,750 |
| Oct 14, 2025 | 53.00 | 53.00 | 52.20 | 52.20 | 52.20 | -1.51% | 2,189 |