AMG Critical Materials N.V. (AMS:AMG)
Netherlands · Delayed Price · Currency is EUR 28.14
+0.52 (1.88%)
Sep 12, 2025, 5:35 PM CET
AMG Critical Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 24.86 | 25.30 | 24.58 | 25.30 | 25.30 | 2.10% | 152,828 |
| Aug 21, 2025 | 24.76 | 24.90 | 24.50 | 24.78 | 24.78 | 0.81% | 95,154 |
| Aug 20, 2025 | 24.96 | 24.96 | 24.48 | 24.58 | 24.58 | -3.61% | 250,977 |
| Aug 19, 2025 | 24.46 | 25.74 | 24.42 | 25.50 | 25.50 | 4.34% | 306,319 |
| Aug 18, 2025 | 24.60 | 24.60 | 24.16 | 24.44 | 24.44 | -0.24% | 90,596 |
| Aug 15, 2025 | 24.22 | 24.90 | 24.14 | 24.50 | 24.50 | 2.17% | 232,631 |
| Aug 14, 2025 | 24.12 | 24.56 | 23.90 | 23.98 | 23.98 | -0.75% | 147,849 |
| Aug 13, 2025 | 24.66 | 24.80 | 24.16 | 24.16 | 24.16 | -1.71% | 101,974 |
| Aug 12, 2025 | 24.44 | 24.66 | 24.12 | 24.58 | 24.58 | 0.49% | 131,305 |
| Aug 11, 2025 | 24.30 | 25.74 | 24.24 | 24.46 | 24.46 | 4.17% | 507,392 |
| Aug 8, 2025 | 23.32 | 23.68 | 23.22 | 23.48 | 23.48 | 0.69% | 122,026 |
| Aug 7, 2025 | 23.68 | 23.88 | 23.22 | 23.32 | 23.32 | -1.52% | 180,094 |
| Aug 6, 2025 | 24.00 | 24.26 | 23.58 | 23.68 | 23.68 | -1.00% | 132,977 |
| Aug 5, 2025 | 23.82 | 24.10 | 23.46 | 23.92 | 23.72 | 0.84% | 139,973 |
| Aug 4, 2025 | 24.34 | 24.38 | 23.38 | 23.72 | 23.52 | -1.50% | 230,544 |
| Aug 1, 2025 | 24.36 | 24.36 | 23.68 | 24.08 | 23.88 | -2.90% | 231,104 |
| Jul 31, 2025 | 24.98 | 25.50 | 23.50 | 24.80 | 24.59 | 0.90% | 524,744 |
| Jul 30, 2025 | 24.90 | 25.12 | 24.58 | 24.58 | 24.37 | -0.89% | 152,515 |
| Jul 29, 2025 | 25.00 | 25.30 | 24.64 | 24.80 | 24.59 | -0.72% | 213,596 |
| Jul 28, 2025 | 26.00 | 26.00 | 24.78 | 24.98 | 24.77 | -2.73% | 234,489 |
| Jul 25, 2025 | 25.30 | 25.72 | 24.90 | 25.68 | 25.47 | 1.18% | 195,860 |
| Jul 24, 2025 | 25.76 | 26.04 | 25.18 | 25.38 | 25.17 | -0.86% | 285,105 |
| Jul 23, 2025 | 25.72 | 26.18 | 25.40 | 25.60 | 25.39 | -3.98% | 358,037 |
| Jul 22, 2025 | 26.06 | 26.66 | 25.82 | 26.66 | 26.44 | 2.85% | 390,953 |
| Jul 21, 2025 | 25.66 | 26.56 | 25.64 | 25.92 | 25.70 | 1.65% | 510,062 |
| Jul 18, 2025 | 25.00 | 25.92 | 24.88 | 25.50 | 25.29 | 2.49% | 321,195 |
| Jul 17, 2025 | 24.66 | 24.96 | 24.58 | 24.88 | 24.67 | 2.05% | 162,951 |
| Jul 16, 2025 | 24.38 | 24.70 | 24.10 | 24.38 | 24.18 | -0.33% | 149,143 |
| Jul 15, 2025 | 24.76 | 24.80 | 24.12 | 24.46 | 24.26 | -0.65% | 213,175 |
| Jul 14, 2025 | 24.68 | 25.02 | 24.46 | 24.62 | 24.41 | -1.60% | 194,967 |
| Jul 11, 2025 | 24.82 | 25.14 | 24.64 | 25.02 | 24.81 | 0.08% | 276,269 |
| Jul 10, 2025 | 23.24 | 25.00 | 23.24 | 25.00 | 24.79 | 9.84% | 785,389 |
| Jul 9, 2025 | 22.60 | 23.24 | 22.48 | 22.76 | 22.57 | 0.89% | 234,812 |
| Jul 8, 2025 | 22.18 | 22.62 | 22.02 | 22.56 | 22.37 | 2.08% | 201,897 |
| Jul 7, 2025 | 21.62 | 22.12 | 21.32 | 22.10 | 21.92 | 1.56% | 250,562 |