AMG Critical Materials N.V. (AMS:AMG)
Netherlands · Delayed Price · Currency is EUR 24.08
-0.72 (-2.90%)
Aug 1, 2025, 5:35 PM CET
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.36 | 24.36 | 23.68 | 24.04 | 24.04 | -3.06% | 184,158 |
| Jul 31, 2025 | 24.98 | 25.50 | 23.50 | 24.80 | 24.80 | 0.90% | 524,744 |
| Jul 30, 2025 | 24.90 | 25.12 | 24.58 | 24.58 | 24.58 | -0.89% | 152,515 |
| Jul 29, 2025 | 25.00 | 25.30 | 24.64 | 24.80 | 24.80 | -0.72% | 213,596 |
| Jul 28, 2025 | 26.00 | 26.00 | 24.78 | 24.98 | 24.98 | -2.73% | 234,489 |
| Jul 25, 2025 | 25.30 | 25.72 | 24.90 | 25.68 | 25.68 | 1.18% | 195,860 |
| Jul 24, 2025 | 25.76 | 26.04 | 25.18 | 25.38 | 25.38 | -0.86% | 285,105 |
| Jul 23, 2025 | 25.72 | 26.18 | 25.40 | 25.60 | 25.60 | -3.98% | 358,037 |
| Jul 22, 2025 | 26.06 | 26.66 | 25.82 | 26.66 | 26.66 | 2.85% | 390,953 |
| Jul 21, 2025 | 25.66 | 26.56 | 25.64 | 25.92 | 25.92 | 1.65% | 510,062 |
| Jul 18, 2025 | 25.00 | 25.92 | 24.88 | 25.50 | 25.50 | 2.49% | 321,195 |
| Jul 17, 2025 | 24.66 | 24.96 | 24.58 | 24.88 | 24.88 | 2.05% | 162,951 |
| Jul 16, 2025 | 24.38 | 24.70 | 24.10 | 24.38 | 24.38 | -0.33% | 149,143 |
| Jul 15, 2025 | 24.76 | 24.80 | 24.12 | 24.46 | 24.46 | -0.65% | 213,175 |
| Jul 14, 2025 | 24.68 | 25.02 | 24.46 | 24.62 | 24.62 | -1.60% | 194,967 |
| Jul 11, 2025 | 24.82 | 25.14 | 24.64 | 25.02 | 25.02 | 0.08% | 276,269 |
| Jul 10, 2025 | 23.24 | 25.00 | 23.24 | 25.00 | 25.00 | 9.84% | 785,389 |
| Jul 9, 2025 | 22.60 | 23.24 | 22.48 | 22.76 | 22.76 | 0.89% | 234,812 |
| Jul 8, 2025 | 22.18 | 22.62 | 22.02 | 22.56 | 22.56 | 2.08% | 201,897 |
| Jul 7, 2025 | 21.62 | 22.12 | 21.32 | 22.10 | 22.10 | 1.56% | 250,562 |
| Jul 4, 2025 | 21.82 | 21.88 | 21.42 | 21.76 | 21.76 | -1.45% | 104,388 |
| Jul 3, 2025 | 22.08 | 22.64 | 21.98 | 22.08 | 22.08 | 0.82% | 250,942 |
| Jul 2, 2025 | 21.30 | 22.00 | 21.18 | 21.90 | 21.90 | 3.01% | 162,373 |
| Jul 1, 2025 | 21.98 | 21.98 | 21.10 | 21.26 | 21.26 | -2.48% | 173,458 |
| Jun 30, 2025 | 22.16 | 22.44 | 21.52 | 21.80 | 21.80 | -2.07% | 247,434 |
| Jun 27, 2025 | 21.82 | 22.26 | 21.58 | 22.26 | 22.26 | 3.25% | 531,837 |
| Jun 26, 2025 | 20.10 | 21.58 | 19.86 | 21.56 | 21.56 | 12.17% | 911,695 |
| Jun 25, 2025 | 18.58 | 19.45 | 18.55 | 19.22 | 19.22 | 4.06% | 365,403 |
| Jun 24, 2025 | 18.38 | 18.51 | 18.04 | 18.47 | 18.47 | 3.18% | 168,635 |
| Jun 23, 2025 | 17.82 | 18.06 | 17.67 | 17.90 | 17.90 | -0.61% | 116,966 |
| Jun 20, 2025 | 18.19 | 18.48 | 17.89 | 18.01 | 18.01 | -0.50% | 481,134 |
| Jun 19, 2025 | 18.50 | 18.62 | 18.10 | 18.10 | 18.10 | -3.21% | 226,456 |
| Jun 18, 2025 | 18.80 | 18.82 | 18.51 | 18.70 | 18.70 | -0.48% | 129,404 |
| Jun 17, 2025 | 18.77 | 18.96 | 18.41 | 18.79 | 18.79 | 0.27% | 161,682 |
| Jun 16, 2025 | 18.72 | 18.86 | 18.47 | 18.74 | 18.74 | 0.43% | 148,055 |
| Jun 13, 2025 | 18.45 | 18.66 | 18.31 | 18.66 | 18.66 | -0.69% | 210,112 |
| Jun 12, 2025 | 19.26 | 19.27 | 18.70 | 18.79 | 18.79 | -2.99% | 224,588 |
| Jun 11, 2025 | 19.24 | 19.73 | 19.20 | 19.37 | 19.37 | 1.47% | 220,653 |
| Jun 10, 2025 | 18.89 | 19.25 | 18.70 | 19.09 | 19.09 | 1.06% | 172,357 |
| Jun 9, 2025 | 18.75 | 18.90 | 18.59 | 18.89 | 18.89 | 0.69% | 99,698 |
| Jun 6, 2025 | 18.92 | 18.98 | 18.71 | 18.76 | 18.76 | -0.69% | 96,600 |
| Jun 5, 2025 | 18.65 | 19.33 | 18.60 | 18.89 | 18.89 | 1.34% | 191,141 |
| Jun 4, 2025 | 18.88 | 18.99 | 18.54 | 18.64 | 18.64 | - | 138,429 |
| Jun 3, 2025 | 18.32 | 18.67 | 18.18 | 18.64 | 18.64 | - | 184,865 |
| Jun 2, 2025 | 18.65 | 18.81 | 18.47 | 18.64 | 18.64 | -0.59% | 128,503 |
| May 30, 2025 | 18.95 | 19.08 | 18.73 | 18.75 | 18.75 | -1.37% | 134,559 |
| May 29, 2025 | 19.35 | 19.63 | 18.90 | 19.01 | 19.01 | 0.58% | 233,839 |
| May 28, 2025 | 19.03 | 19.25 | 18.82 | 18.90 | 18.90 | -0.42% | 193,884 |
| May 27, 2025 | 18.70 | 19.06 | 18.65 | 18.98 | 18.98 | 0.85% | 136,417 |
| May 26, 2025 | 18.76 | 19.01 | 18.67 | 18.82 | 18.82 | 2.45% | 177,995 |