AMG Critical Materials N.V. (AMS:AMG)
Netherlands · Delayed Price · Currency is EUR 28.82
-0.32 (-1.11%)
Oct 31, 2025, 5:37 PM CET
AMG Critical Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 28.94 | 29.02 | 28.64 | 28.70 | 28.70 | -0.42% | 35,905 |
| Oct 30, 2025 | 28.88 | 28.88 | 28.32 | 28.82 | 28.82 | -0.55% | 151,467 |
| Oct 29, 2025 | 29.38 | 29.38 | 28.78 | 28.98 | 28.98 | -0.75% | 91,250 |
| Oct 28, 2025 | 28.78 | 29.20 | 28.46 | 29.20 | 29.20 | 0.14% | 144,846 |
| Oct 27, 2025 | 29.98 | 30.14 | 28.92 | 29.16 | 29.16 | -1.22% | 168,981 |
| Oct 24, 2025 | 29.66 | 29.74 | 29.14 | 29.52 | 29.52 | 0.07% | 138,187 |
| Oct 23, 2025 | 29.88 | 30.06 | 29.30 | 29.50 | 29.50 | 0.27% | 144,800 |
| Oct 22, 2025 | 29.86 | 30.14 | 29.30 | 29.42 | 29.42 | -1.47% | 274,832 |
| Oct 21, 2025 | 30.74 | 30.84 | 29.34 | 29.86 | 29.86 | -3.18% | 249,736 |
| Oct 20, 2025 | 31.26 | 31.32 | 30.66 | 30.84 | 30.84 | -0.52% | 142,651 |
| Oct 17, 2025 | 31.00 | 31.30 | 30.00 | 31.00 | 31.00 | -2.70% | 292,315 |
| Oct 16, 2025 | 32.90 | 32.92 | 31.40 | 31.86 | 31.86 | -3.75% | 294,540 |
| Oct 15, 2025 | 33.00 | 34.00 | 32.82 | 33.10 | 33.10 | 3.31% | 531,729 |
| Oct 14, 2025 | 30.32 | 32.16 | 30.26 | 32.04 | 32.04 | 5.39% | 564,286 |
| Oct 13, 2025 | 29.50 | 30.44 | 29.50 | 30.40 | 30.40 | 2.98% | 228,322 |
| Oct 10, 2025 | 29.80 | 30.12 | 29.34 | 29.52 | 29.52 | -1.99% | 184,295 |
| Oct 9, 2025 | 30.44 | 30.50 | 29.64 | 30.12 | 30.12 | -1.25% | 252,394 |
| Oct 8, 2025 | 29.84 | 30.88 | 29.80 | 30.50 | 30.50 | 2.90% | 476,937 |
| Oct 7, 2025 | 29.84 | 29.90 | 29.34 | 29.64 | 29.64 | -1.85% | 143,680 |
| Oct 6, 2025 | 29.92 | 30.42 | 29.90 | 30.20 | 30.20 | 0.94% | 216,049 |
| Oct 3, 2025 | 29.78 | 29.96 | 29.46 | 29.92 | 29.92 | 2.19% | 217,006 |
| Oct 2, 2025 | 29.10 | 29.92 | 28.98 | 29.28 | 29.28 | 1.74% | 243,345 |
| Oct 1, 2025 | 28.56 | 29.04 | 28.16 | 28.78 | 28.78 | 0.35% | 153,222 |
| Sep 30, 2025 | 28.66 | 28.98 | 28.26 | 28.68 | 28.68 | 0.07% | 158,168 |
| Sep 29, 2025 | 29.36 | 29.36 | 28.28 | 28.66 | 28.66 | -1.04% | 166,707 |
| Sep 26, 2025 | 28.54 | 29.50 | 28.54 | 28.96 | 28.96 | 2.12% | 259,209 |
| Sep 25, 2025 | 28.20 | 28.70 | 28.00 | 28.36 | 28.36 | 0.64% | 176,785 |
| Sep 24, 2025 | 26.80 | 28.26 | 26.66 | 28.18 | 28.18 | 5.23% | 322,474 |
| Sep 23, 2025 | 26.96 | 27.24 | 26.78 | 26.78 | 26.78 | -0.15% | 107,228 |
| Sep 22, 2025 | 26.84 | 27.40 | 26.42 | 26.82 | 26.82 | 0.22% | 117,864 |
| Sep 19, 2025 | 26.76 | 27.00 | 26.22 | 26.76 | 26.76 | 1.06% | 276,578 |
| Sep 18, 2025 | 27.40 | 27.40 | 26.14 | 26.48 | 26.48 | -3.29% | 311,794 |
| Sep 17, 2025 | 27.24 | 27.58 | 27.02 | 27.38 | 27.38 | 1.03% | 95,419 |
| Sep 16, 2025 | 28.06 | 28.24 | 26.94 | 27.10 | 27.10 | -3.15% | 296,442 |
| Sep 15, 2025 | 28.24 | 28.40 | 27.66 | 27.98 | 27.98 | -0.57% | 138,436 |
| Sep 12, 2025 | 27.78 | 28.88 | 27.66 | 28.14 | 28.14 | 1.88% | 317,583 |
| Sep 11, 2025 | 27.08 | 27.62 | 27.00 | 27.62 | 27.62 | 2.68% | 202,612 |
| Sep 10, 2025 | 27.36 | 27.42 | 26.34 | 26.90 | 26.90 | -2.68% | 393,543 |
| Sep 9, 2025 | 28.48 | 28.64 | 27.50 | 27.64 | 27.64 | -3.09% | 316,720 |
| Sep 8, 2025 | 27.96 | 28.58 | 27.88 | 28.52 | 28.52 | 2.00% | 219,183 |
| Sep 5, 2025 | 26.90 | 28.22 | 26.86 | 27.96 | 27.96 | 4.72% | 328,293 |
| Sep 4, 2025 | 27.30 | 27.40 | 26.04 | 26.70 | 26.70 | -3.05% | 311,217 |
| Sep 3, 2025 | 26.16 | 27.76 | 26.16 | 27.54 | 27.54 | 9.20% | 687,927 |
| Sep 2, 2025 | 25.60 | 25.66 | 24.90 | 25.22 | 25.22 | -2.10% | 194,599 |
| Sep 1, 2025 | 26.16 | 26.26 | 25.68 | 25.76 | 25.76 | -1.90% | 98,435 |
| Aug 29, 2025 | 26.76 | 26.82 | 26.22 | 26.26 | 26.26 | -0.76% | 133,981 |
| Aug 28, 2025 | 25.84 | 26.66 | 25.84 | 26.46 | 26.46 | 2.88% | 272,242 |
| Aug 27, 2025 | 25.72 | 25.96 | 25.28 | 25.72 | 25.72 | - | 184,559 |
| Aug 26, 2025 | 25.70 | 25.86 | 25.10 | 25.72 | 25.72 | -1.00% | 254,990 |
| Aug 25, 2025 | 25.38 | 26.20 | 25.34 | 25.98 | 25.98 | 2.69% | 209,594 |