Flughafen Wien Aktiengesellschaft (VIE:FLU)
Austria
· Delayed Price · Currency is EUR 55.00
+0.40 (0.73%)
At close: Dec 5, 2025
VIE:FLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.60 | 55.00 | 54.60 | 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 |
| Oct 13, 2025 | 52.40 | 53.00 | 52.40 | 53.00 | 53.00 | 1.15% | 757 |
| Oct 10, 2025 | 53.20 | 53.20 | 52.40 | 52.40 | 52.40 | -1.50% | 955 |
| Oct 9, 2025 | 53.00 | 53.20 | 52.60 | 53.20 | 53.20 | 0.38% | 3,267 |
| Oct 8, 2025 | 52.60 | 53.00 | 52.60 | 53.00 | 53.00 | 1.53% | 983 |
| Oct 7, 2025 | 52.40 | 53.00 | 52.20 | 52.20 | 52.20 | -0.76% | 227 |
| Oct 6, 2025 | 52.80 | 53.20 | 52.60 | 52.60 | 52.60 | -1.13% | 1,701 |
| Oct 3, 2025 | 53.00 | 53.40 | 52.60 | 53.20 | 53.20 | 0.38% | 2,588 |
| Oct 2, 2025 | 52.40 | 53.00 | 52.40 | 53.00 | 53.00 | 1.15% | 1,814 |
| Oct 1, 2025 | 52.20 | 53.00 | 52.20 | 52.40 | 52.40 | 0.38% | 339 |
| Sep 30, 2025 | 52.20 | 52.80 | 52.20 | 52.20 | 52.20 | -1.14% | 425 |
| Sep 29, 2025 | 52.00 | 53.20 | 51.60 | 52.80 | 52.80 | 3.12% | 10,680 |
| Sep 26, 2025 | 52.60 | 52.60 | 51.20 | 51.20 | 51.20 | -0.39% | 141 |
| Sep 25, 2025 | 52.00 | 52.40 | 51.40 | 51.40 | 51.40 | -1.15% | 451 |
| Sep 24, 2025 | 52.00 | 52.60 | 52.00 | 52.00 | 52.00 | - | 421 |
| Sep 23, 2025 | 52.20 | 52.60 | 52.00 | 52.00 | 52.00 | -1.14% | 1,615 |
| Sep 22, 2025 | 51.40 | 52.60 | 51.40 | 52.60 | 52.60 | 1.54% | 1,824 |
| Sep 19, 2025 | 52.20 | 52.20 | 51.80 | 51.80 | 51.80 | -0.77% | 1,158 |
| Sep 18, 2025 | 51.40 | 52.40 | 51.40 | 52.20 | 52.20 | 1.95% | 740 |
| Sep 17, 2025 | 51.20 | 52.00 | 51.20 | 51.20 | 51.20 | - | 2,922 |
| Sep 16, 2025 | 51.00 | 51.80 | 51.00 | 51.20 | 51.20 | -1.16% | 4,970 |
| Sep 15, 2025 | 52.80 | 52.80 | 51.80 | 51.80 | 51.80 | -1.89% | 1,498 |
| Sep 12, 2025 | 52.60 | 52.80 | 52.20 | 52.80 | 52.80 | 1.15% | 655 |
| Sep 11, 2025 | 52.60 | 52.60 | 52.20 | 52.20 | 52.20 | - | 135 |
| Sep 10, 2025 | 52.60 | 52.80 | 52.20 | 52.20 | 52.20 | -1.14% | 1,062 |
| Sep 9, 2025 | 52.20 | 52.80 | 52.20 | 52.80 | 52.80 | 1.15% | 825 |
| Sep 8, 2025 | 52.40 | 53.00 | 52.20 | 52.20 | 52.20 | -1.51% | 824 |
| Sep 5, 2025 | 52.80 | 53.00 | 52.40 | 53.00 | 53.00 | - | 191 |
| Sep 4, 2025 | 52.20 | 53.00 | 52.20 | 53.00 | 53.00 | 1.53% | 316 |
| Sep 3, 2025 | 53.00 | 53.00 | 52.20 | 52.20 | 52.20 | -0.76% | 923 |
| Sep 2, 2025 | 52.80 | 53.20 | 52.40 | 52.60 | 52.60 | 1.15% | 674 |
| Sep 1, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.14% | 37,237 |
| Aug 29, 2025 | 52.60 | 52.80 | 52.20 | 52.60 | 52.60 | - | 544 |
| Aug 28, 2025 | 52.80 | 52.80 | 52.20 | 52.60 | 52.60 | -0.38% | 322 |
| Aug 27, 2025 | 52.00 | 52.80 | 52.00 | 52.80 | 52.80 | 1.54% | 270 |
| Aug 26, 2025 | 53.40 | 53.40 | 52.00 | 52.00 | 52.00 | -2.99% | 2,860 |
| Aug 25, 2025 | 53.60 | 53.60 | 52.20 | 53.60 | 53.60 | 0.75% | 1,459 |
| Aug 22, 2025 | 53.60 | 53.60 | 52.00 | 53.20 | 53.20 | -0.37% | 3,289 |
| Aug 21, 2025 | 51.80 | 53.40 | 51.40 | 53.40 | 53.40 | 3.09% | 937 |
| Aug 20, 2025 | 52.20 | 52.80 | 51.80 | 51.80 | 51.80 | -1.89% | 4,455 |
| Aug 19, 2025 | 52.60 | 53.00 | 52.00 | 52.80 | 52.80 | 0.38% | 663 |
| Aug 18, 2025 | 52.60 | 52.60 | 52.00 | 52.60 | 52.60 | 0.38% | 598 |
| Aug 15, 2025 | 52.60 | 52.60 | 52.00 | 52.40 | 52.40 | -0.38% | 1,142 |
| Aug 14, 2025 | 53.00 | 53.00 | 52.00 | 52.60 | 52.60 | -0.75% | 2,348 |
| Aug 13, 2025 | 52.00 | 53.00 | 51.40 | 53.00 | 53.00 | 1.15% | 2,443 |
| Aug 12, 2025 | 52.00 | 52.40 | 51.40 | 52.40 | 52.40 | 1.16% | 388 |
| Aug 11, 2025 | 50.80 | 52.40 | 50.80 | 51.80 | 51.80 | -0.38% | 4,910 |
| Aug 8, 2025 | 52.40 | 52.80 | 50.40 | 52.00 | 52.00 | -0.76% | 2,825 |
| Aug 7, 2025 | 52.60 | 53.20 | 52.40 | 52.40 | 52.40 | -1.50% | 976 |
| Aug 6, 2025 | 53.00 | 53.40 | 53.00 | 53.20 | 53.20 | - | 505 |
| Aug 5, 2025 | 53.80 | 53.80 | 52.80 | 53.20 | 53.20 | 1.53% | 227 |
| Aug 4, 2025 | 52.00 | 52.80 | 52.00 | 52.40 | 52.40 | -0.38% | 330 |
| Aug 1, 2025 | 53.40 | 53.40 | 52.60 | 52.60 | 52.60 | -1.50% | 629 |
| Jul 31, 2025 | 52.60 | 53.40 | 52.00 | 53.40 | 53.40 | 1.14% | 3,470 |
| Jul 30, 2025 | 53.00 | 53.00 | 52.00 | 52.80 | 52.80 | 0.38% | 1,854 |
| Jul 29, 2025 | 52.00 | 53.00 | 52.00 | 52.60 | 52.60 | -0.38% | 856 |
| Jul 28, 2025 | 52.00 | 52.80 | 52.00 | 52.80 | 52.80 | 0.38% | 994 |
| Jul 25, 2025 | 51.80 | 52.60 | 51.60 | 52.60 | 52.60 | 0.77% | 1,131 |
| Jul 24, 2025 | 53.40 | 53.40 | 52.00 | 52.20 | 52.20 | -1.88% | 2,621 |
| Jul 23, 2025 | 53.00 | 53.20 | 52.60 | 53.20 | 53.20 | -1.12% | 883 |
| Jul 22, 2025 | 53.20 | 53.80 | 52.60 | 53.80 | 53.80 | 3.07% | 982 |
| Jul 21, 2025 | 53.60 | 53.60 | 52.20 | 52.20 | 52.20 | -2.97% | 1,395 |