AMS:R1GR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.76	44.76	44.60	44.60	44.60	0.34%	455
Dec 4, 2025	44.52	44.57	44.44	44.45	44.45	0.03%	1,271
Dec 3, 2025	44.62	44.63	44.34	44.44	44.44	0.02%	274
Dec 2, 2025	44.28	44.64	44.28	44.43	44.43	0.25%	315
Dec 1, 2025	44.14	44.34	44.09	44.32	44.31	-0.08%	1,257
Nov 28, 2025	44.41	44.47	44.31	44.35	44.35	0.11%	515
Nov 27, 2025	44.37	44.37	44.27	44.30	44.30	-0.12%	116
Nov 26, 2025	44.18	44.24	44.11	44.35	44.35	1.84%	144
Nov 25, 2025	43.58	43.63	43.19	43.55	43.55	-0.02%	718
Nov 24, 2025	42.93	43.47	42.76	43.56	43.56	2.52%	1,635
Nov 21, 2025	42.48	42.54	42.15	42.49	42.49	-2.82%	338
Nov 20, 2025	44.10	44.33	43.99	43.72	43.72	0.99%	447
Nov 19, 2025	43.06	43.65	43.06	43.29	43.29	0.36%	226
Nov 18, 2025	43.27	43.36	42.75	43.14	43.14	-1.57%	626
Nov 17, 2025	44.33	44.33	43.82	43.82	43.82	-0.83%	215
Nov 14, 2025	43.74	44.06	43.42	44.19	44.19	0.19%	549
Nov 13, 2025	44.89	44.89	44.10	44.11	44.11	-1.35%	223
Nov 12, 2025	45.11	45.18	44.80	44.71	44.71	0.17%	7
Nov 11, 2025	44.89	44.90	44.65	44.64	44.63	0.12%	1,206
Nov 10, 2025	44.52	44.56	44.52	44.58	44.58	2.86%	295
Nov 7, 2025	44.23	44.29	43.58	43.34	43.34	-2.01%	2,495
Nov 6, 2025	44.71	44.95	44.23	44.23	44.23	-1.74%	643
Nov 5, 2025	44.60	44.68	44.57	45.01	45.01	-0.06%	1,053
Nov 4, 2025	45.02	45.19	44.83	45.04	45.04	-0.97%	1,046
Nov 3, 2025	45.38	45.63	45.38	45.48	45.48	0.24%	229
Oct 31, 2025	45.75	45.75	45.43	45.37	45.37	-0.31%	2,797
Oct 30, 2025	45.84	45.92	45.38	45.52	45.51	-0.74%	1,310
Oct 29, 2025	45.90	46.00	45.86	45.86	45.85	0.67%	9,057
Oct 28, 2025	45.28	45.55	45.28	45.55	45.55	0.85%	950
Oct 27, 2025	44.97	45.18	44.97	45.16	45.16	1.27%	2,529
Oct 24, 2025	44.27	44.55	44.22	44.60	44.60	1.32%	1,121
Oct 23, 2025	43.89	43.89	43.89	44.01	44.01	0.70%	69
Oct 22, 2025	44.11	44.14	43.71	43.71	43.71	-0.90%	1,555
Oct 21, 2025	44.03	44.10	44.03	44.10	44.10	-0.02%	2,829
Oct 20, 2025	43.83	43.83	43.72	44.11	44.11	2.19%	229
Oct 17, 2025	42.90	43.33	42.54	43.16	43.16	-1.17%	3,801
Oct 16, 2025	43.76	43.85	43.73	43.67	43.67	-0.34%	661
Oct 15, 2025	43.61	43.86	43.61	43.82	43.82	1.12%	816
Oct 14, 2025	43.25	43.34	42.98	43.34	43.34	-0.76%	3,615
Oct 13, 2025	43.61	43.63	43.43	43.67	43.67	0.28%	2,660
Oct 10, 2025	44.36	44.43	43.67	43.55	43.55	-1.54%	970
Oct 9, 2025	44.35	44.36	44.20	44.23	44.23	0.06%	2,890
Oct 8, 2025	43.88	44.20	43.88	44.20	44.20	0.78%	286
Oct 7, 2025	44.02	44.20	43.86	43.86	43.86	-0.38%	7,383
Oct 6, 2025	44.01	44.05	43.91	44.03	44.03	-0.19%	5,605
Oct 3, 2025	44.20	44.22	44.00	44.11	44.11	0.41%	1,558
Oct 2, 2025	44.04	44.19	43.93	43.93	43.93	0.38%	1,243
Oct 1, 2025	43.30	43.74	43.30	43.76	43.76	0.62%	1,543
Sep 30, 2025	43.49	43.56	43.41	43.49	43.49	-0.15%	749
Sep 29, 2025	43.54	43.68	43.54	43.56	43.56	0.87%	896