AMC Entertainment Holdings, Inc. (BIT:1AMC)
Italy · Delayed Price · Currency is EUR 0.8855
+0.0105 (1.20%)
At close: Apr 2, 2026
BIT:1AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.20% | - |
| Apr 1, 2026 | 0.87 | 0.87 | 0.87 | 0.88 | 0.88 | 0.34% | 580 |
| Mar 31, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.73% | - |
| Mar 30, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 3.89% | - |
| Mar 27, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.36% | - |
| Mar 26, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.02% | - |
| Mar 25, 2026 | 0.84 | 0.85 | 0.84 | 0.86 | 0.86 | -0.24% | 9,000 |
| Mar 24, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.41% | - |
| Mar 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.08% | - |
| Mar 20, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.44% | - |
| Mar 19, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.73% | 19 |
| Mar 18, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.48% | - |
| Mar 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | - |
| Mar 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.28% | - |
| Mar 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.79% | - |
| Mar 12, 2026 | 0.97 | 0.97 | 0.96 | 0.95 | 0.95 | 0.64% | 649 |
| Mar 11, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.30% | - |
| Mar 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.59% | - |
| Mar 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.68% | - |
| Mar 6, 2026 | 1.08 | 1.08 | 1.05 | 1.01 | 1.01 | -3.17% | 1,649 |
| Mar 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 3.07% | - |
| Mar 4, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 5.01% | - |
| Mar 3, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -2.20% | 10,540 |
| Mar 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.81% | - |
| Feb 27, 2026 | 0.99 | 0.99 | 0.99 | 0.98 | 0.98 | -1.75% | 379 |
| Feb 26, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | -0.55% | 12,000 |
| Feb 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.46% | - |
| Feb 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.79% | - |
| Feb 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.39% | - |
| Feb 20, 2026 | 1.03 | 1.03 | 1.03 | 1.02 | 1.02 | -3.43% | 200 |
| Feb 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.23% | - |
| Feb 18, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | 2.38% | - |
| Feb 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.05% | - |
| Feb 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.19% | - |
| Feb 13, 2026 | 1.09 | 1.09 | 1.09 | 1.10 | 1.10 | 3.20% | 460 |
| Feb 12, 2026 | 1.08 | 1.08 | 1.08 | 1.06 | 1.06 | -4.41% | 4,025 |
| Feb 11, 2026 | 1.12 | 1.12 | 1.12 | 1.11 | 1.11 | -3.56% | 300 |
| 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 |