AMS:IKRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.42	57.00	56.42	56.63	56.63	2.40%	5,561
Dec 4, 2025	55.50	55.50	55.09	55.30	55.30	-0.38%	2,950
Dec 3, 2025	55.82	55.90	55.43	55.51	55.51	0.12%	1,267
Dec 2, 2025	55.50	55.81	55.48	55.44	55.44	1.68%	8,335
Dec 1, 2025	54.35	54.55	54.20	54.53	54.53	-0.36%	2,978
Nov 28, 2025	54.55	54.86	54.40	54.73	54.73	-1.39%	4,079
Nov 27, 2025	55.50	55.69	55.50	55.50	55.50	0.55%	3,351
Nov 26, 2025	54.88	55.20	54.62	55.20	55.20	2.86%	4,389
Nov 25, 2025	53.89	53.89	53.38	53.66	53.66	-0.96%	976
Nov 24, 2025	53.34	54.18	52.85	54.18	54.18	1.47%	7,025
Nov 21, 2025	52.88	53.40	52.42	53.40	53.40	-2.49%	11,984
Nov 20, 2025	55.87	56.05	54.76	54.76	54.76	0.08%	7,557
Nov 19, 2025	54.40	55.17	54.33	54.71	54.71	-1.04%	9,642
Nov 18, 2025	54.95	55.29	54.67	55.29	55.29	-2.86%	4,932
Nov 17, 2025	56.95	57.09	56.50	56.92	56.92	0.15%	21,049
Nov 14, 2025	55.54	56.76	54.97	56.83	56.83	-0.70%	10,611
Nov 13, 2025	58.09	58.09	57.21	57.23	57.23	-0.74%	2,492
Nov 12, 2025	58.02	58.13	57.70	57.66	57.66	0.46%	14,708
Nov 11, 2025	57.62	57.63	57.19	57.40	57.40	0.34%	10,602
Nov 10, 2025	57.12	57.50	57.12	57.20	57.20	5.09%	3,248
Nov 7, 2025	55.62	55.82	54.36	54.43	54.43	-3.29%	9,308
Nov 6, 2025	57.14	57.39	56.26	56.28	56.28	-3.71%	3,231
Nov 5, 2025	56.90	58.51	56.83	58.45	58.45	-1.13%	4,647
Nov 4, 2025	58.97	59.22	58.35	59.12	59.12	-3.44%	6,547
Nov 3, 2025	61.15	61.65	60.82	61.23	61.23	4.02%	8,313
Oct 31, 2025	59.15	59.18	58.76	58.86	58.86	1.67%	2,939
Oct 30, 2025	58.26	58.26	57.69	57.89	57.89	-0.90%	4,905
Oct 29, 2025	57.37	58.44	57.37	58.42	58.42	3.60%	10,396
Oct 28, 2025	55.90	56.39	55.70	56.39	56.39	-0.34%	3,732
Oct 27, 2025	56.53	56.98	56.45	56.58	56.58	2.46%	4,424
Oct 24, 2025	54.94	55.15	54.82	55.22	55.22	2.33%	6,379
Oct 23, 2025	53.66	53.98	53.49	53.97	53.97	-0.01%	1,589
Oct 22, 2025	54.45	54.50	53.97	53.97	53.97	0.57%	11,781
Oct 21, 2025	53.82	53.93	53.62	53.66	53.66	-1.08%	4,933
Oct 20, 2025	53.70	54.25	53.64	54.25	54.25	3.01%	1,807
Oct 17, 2025	52.49	52.77	51.42	52.66	52.66	-0.49%	29,915
Oct 16, 2025	52.48	53.00	52.48	52.93	52.93	3.46%	6,471
Oct 15, 2025	51.16	51.20	51.00	51.16	51.16	2.76%	2,758
Oct 14, 2025	49.78	49.78	49.26	49.78	49.78	-1.65%	6,318
Oct 13, 2025	50.04	50.62	50.04	50.62	50.62	2.16%	16,827
Oct 10, 2025	51.01	51.13	49.65	49.55	49.55	-1.83%	1,015
Oct 9, 2025	50.73	50.77	50.47	50.47	50.47	-0.39%	8,727
Oct 8, 2025	49.78	50.53	49.57	50.67	50.67	0.49%	2,679
Oct 7, 2025	50.59	50.82	50.40	50.42	50.42	-0.37%	11,701
Oct 6, 2025	50.00	50.68	50.00	50.61	50.61	1.21%	7,651
Oct 3, 2025	49.83	50.00	49.83	50.00	50.00	0.76%	5,557
Oct 2, 2025	49.56	49.80	49.48	49.62	49.62	2.13%	12,445
Oct 1, 2025	47.80	48.58	47.80	48.59	48.59	2.27%	23,155
Sep 30, 2025	47.45	47.51	47.37	47.51	47.51	-0.50%	1,615
Sep 29, 2025	47.77	47.82	47.66	47.75	47.75	1.90%	4,376