Flughafen Wien Aktiengesellschaft (VIE:FLU)
Austria
· Delayed Price · Currency is EUR 49.80
0.00 (0.00%)
Apr 29, 2026, 9:04 AM CET
VIE:FLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.20 | 50.20 | 49.80 | 49.80 | 49.80 | -1.97% | 1,315 |
| Apr 27, 2026 | 50.00 | 50.80 | 49.80 | 50.80 | 50.80 | 1.60% | 1,303 |
| Apr 24, 2026 | 50.00 | 50.80 | 50.00 | 50.00 | 50.00 | -1.96% | 2,853 |
| Apr 23, 2026 | 50.20 | 51.00 | 50.20 | 51.00 | 51.00 | 1.59% | 1,199 |
| Apr 22, 2026 | 51.60 | 51.60 | 50.20 | 50.20 | 50.20 | -1.18% | 1,209 |
| Apr 21, 2026 | 51.00 | 52.00 | 50.60 | 50.80 | 50.80 | -0.39% | 4,141 |
| Apr 20, 2026 | 51.80 | 51.80 | 51.00 | 51.00 | 51.00 | -2.67% | 865 |
| Apr 17, 2026 | 50.80 | 52.40 | 50.60 | 52.40 | 52.40 | 2.75% | 2,964 |
| Apr 16, 2026 | 50.60 | 51.40 | 50.20 | 51.00 | 51.00 | 0.39% | 9,107 |
| Apr 15, 2026 | 51.20 | 51.40 | 50.60 | 50.80 | 50.80 | -1.17% | 157 |
| Apr 14, 2026 | 52.20 | 52.20 | 50.40 | 51.40 | 51.40 | 0.78% | 4,423 |
| Apr 13, 2026 | 51.20 | 52.40 | 51.00 | 51.00 | 51.00 | -2.67% | 117 |
| Apr 10, 2026 | 50.80 | 52.40 | 50.80 | 52.40 | 52.40 | 3.15% | 560 |
| Apr 9, 2026 | 51.40 | 51.40 | 50.60 | 50.80 | 50.80 | -1.17% | 1,187 |
| Apr 8, 2026 | 52.00 | 52.40 | 51.00 | 51.40 | 51.40 | 1.58% | 1,548 |
| Apr 7, 2026 | 50.60 | 51.40 | 50.60 | 50.60 | 50.60 | -0.39% | 1,015 |
| Apr 2, 2026 | 50.80 | 51.60 | 50.80 | 50.80 | 50.80 | - | 251 |
| Apr 1, 2026 | 51.00 | 51.60 | 50.80 | 50.80 | 50.80 | 0.40% | 2,965 |
| Mar 31, 2026 | 50.80 | 51.40 | 50.60 | 50.60 | 50.60 | -0.39% | 805 |
| Mar 30, 2026 | 50.80 | 51.20 | 50.60 | 50.80 | 50.80 | -0.39% | 545 |
| Mar 27, 2026 | 51.80 | 52.00 | 51.00 | 51.00 | 51.00 | - | 283 |
| Mar 26, 2026 | 51.00 | 51.60 | 51.00 | 51.00 | 51.00 | - | 1,452 |
| Mar 25, 2026 | 51.00 | 51.80 | 51.00 | 51.00 | 51.00 | -1.54% | 845 |
| Mar 24, 2026 | 51.20 | 52.00 | 51.20 | 51.80 | 51.80 | 1.57% | 394 |
| Mar 23, 2026 | 51.00 | 51.40 | 51.00 | 51.00 | 51.00 | -0.78% | 986 |
| Mar 20, 2026 | 53.40 | 53.40 | 51.40 | 51.40 | 51.40 | -3.75% | 1,222 |
| Mar 19, 2026 | 51.00 | 53.40 | 51.00 | 53.40 | 53.40 | 4.71% | 5,477 |
| Mar 18, 2026 | 51.20 | 52.20 | 51.00 | 51.00 | 51.00 | - | 2,120 |
| Mar 17, 2026 | 52.00 | 52.20 | 51.00 | 51.00 | 51.00 | -1.92% | 5,249 |
| Mar 16, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 1,365 |
| Mar 13, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 3,341 |
| Mar 12, 2026 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 2,188 |
| Mar 11, 2026 | 53.00 | 53.40 | 53.00 | 53.00 | 53.00 | - | 943 |
| Mar 10, 2026 | 53.00 | 53.60 | 53.00 | 53.00 | 53.00 | - | 1,136 |
| 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 |