AMC Entertainment Holdings, Inc. (BIT:1AMC)
Italy · Delayed Price · Currency is EUR 1.111
-0.042 (-3.61%)
At close: Feb 11, 2026
BIT:1AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1.14 | 1.14 | 1.14 | 1.15 | 1.15 | -0.09% | 2,500 |
| Feb 9, 2026 | 1.21 | 1.21 | 1.20 | 1.15 | 1.15 | -6.94% | 1,650 |
| Feb 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.56% | - |
| Feb 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.63% | - |
| Feb 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.42% | - |
| Feb 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| Feb 2, 2026 | 1.18 | 1.22 | 1.18 | 1.23 | 1.23 | 3.62% | 6,000 |
| Jan 30, 2026 | 1.17 | 1.17 | 1.17 | 1.19 | 1.19 | -2.06% | 2,025 |
| Jan 29, 2026 | 1.20 | 1.20 | 1.20 | 1.21 | 1.21 | 0.08% | 350 |
| Jan 28, 2026 | 1.24 | 1.24 | 1.22 | 1.21 | 1.21 | -1.46% | 1,400 |
| Jan 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.08% | - |
| Jan 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -6.90% | - |
| Jan 23, 2026 | 1.41 | 1.41 | 1.41 | 1.36 | 1.36 | -3.75% | 2,800 |
| Jan 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | 0.50% | - |
| Jan 21, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 3.15% | - |
| Jan 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | 1.26% | - |
| Jan 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.53% | - |
| Jan 16, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Jan 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.64% | - |
| Jan 14, 2026 | 1.43 | 1.43 | 1.43 | 1.37 | 1.37 | -2.84% | 10 |
| Jan 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.14% | - |
| Jan 12, 2026 | 1.45 | 1.45 | 1.42 | 1.40 | 1.40 | 11.61% | 2,824 |
| Jan 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.95% | - |
| Jan 8, 2026 | 1.30 | 1.30 | 1.30 | 1.28 | 1.28 | -2.06% | 1,000 |
| Jan 7, 2026 | 1.33 | 1.33 | 1.33 | 1.31 | 1.31 | -3.32% | 370 |
| Jan 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | 0.97% | 370 |
| Jan 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.05% | - |
| Jan 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.36% | - |
| Dec 30, 2025 | 1.39 | 1.39 | 1.39 | 1.38 | 1.38 | -0.94% | 1,000 |
| Dec 29, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.32% | - |
| Dec 23, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.92% | - |
| Dec 22, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.84% | 1,250 |
| Dec 19, 2025 | 1.53 | 1.53 | 1.53 | 1.54 | 1.54 | 0.13% | 700 |
| Dec 18, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -5.71% | - |
| Dec 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.86% | - |
| Dec 16, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.35% | - |
| Dec 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.18% | - |
| Dec 12, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.89% | - |
| Dec 11, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -5.33% | - |
| Dec 10, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.31% | - |
| Dec 9, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.81% | - |
| Dec 8, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.75% | - |
| Dec 5, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.21% | - |
| Dec 4, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.05% | - |
| Dec 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | - |
| Dec 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.01% | - |
| Dec 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.64% | - |
| Nov 28, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 7.13% | - |
| Nov 27, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.75% | - |
| Nov 26, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.80% | - |