AMC Entertainment Holdings, Inc. (BIT:1AMC)
Italy · Delayed Price · Currency is EUR 2.044
+0.014 (0.69%)
At close: Jun 16, 2026
BIT:1AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1.98 | 1.98 | 1.98 | 2.04 | 2.04 | 0.69% | 1 |
| Jun 15, 2026 | 2.00 | 2.00 | 1.98 | 2.03 | 2.03 | -1.26% | 2 |
| Jun 12, 2026 | 2.00 | 2.02 | 2.00 | 2.06 | 2.06 | 5.38% | 2 |
| Jun 11, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 8.63% | - |
| Jun 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 7.87% | - |
| Jun 9, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.84% | - |
| Jun 8, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 5.06% | - |
| Jun 5, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.70% | - |
| Jun 4, 2026 | 1.55 | 1.55 | 1.55 | 1.62 | 1.62 | -1.70% | 3,000 |
| Jun 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.97% | - |
| Jun 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 8.19% | - |
| Jun 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 11.81% | - |
| May 29, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 5.45% | - |
| May 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.52% | - |
| May 27, 2026 | 1.35 | 1.43 | 1.35 | 1.35 | 1.35 | 2.43% | 2 |
| May 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -6.39% | - |
| May 25, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 5.55% | - |
| May 22, 2026 | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | 2.22% | 2 |
| May 21, 2026 | 1.32 | 1.32 | 1.32 | 1.31 | 1.31 | -3.62% | 400 |
| May 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 11.90% | - |
| May 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 5.22% | - |
| May 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.77% | - |
| May 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.87% | - |
| May 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.34% | - |
| May 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.26% | 4,000 |
| May 12, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -6.99% | - |
| May 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.72% | - |
| May 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -5.00% | 1,421 |
| May 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.81% | - |
| May 6, 2026 | 1.35 | 1.42 | 1.35 | 1.39 | 1.39 | 7.36% | 1,821 |
| May 5, 2026 | 1.23 | 1.23 | 1.23 | 1.29 | 1.29 | 1.57% | 40 |
| May 4, 2026 | 1.25 | 1.25 | 1.25 | 1.27 | 1.27 | -1.47% | 40 |
| Apr 30, 2026 | 1.32 | 1.32 | 1.32 | 1.29 | 1.29 | -2.35% | 400 |
| Apr 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.42% | - |
| Apr 28, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.44% | - |
| Apr 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.22% | 40 |
| Apr 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -5.23% | - |
| Apr 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.15% | - |
| Apr 22, 2026 | 1.46 | 1.46 | 1.46 | 1.49 | 1.49 | 3.55% | 100 |
| Apr 21, 2026 | 1.66 | 1.66 | 1.55 | 1.44 | 1.44 | -4.90% | 610 |
| Apr 20, 2026 | 1.50 | 1.50 | 1.50 | 1.51 | 1.51 | -4.37% | 3,000 |
| Apr 17, 2026 | 1.48 | 1.50 | 1.48 | 1.58 | 1.58 | 15.77% | 2,150 |
| Apr 16, 2026 | 1.42 | 1.42 | 1.37 | 1.36 | 1.36 | 2.87% | 1,650 |
| Apr 15, 2026 | 1.28 | 1.28 | 1.28 | 1.33 | 1.33 | 5.58% | 4,000 |
| Apr 14, 2026 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 6.90% | 6,380 |
| Apr 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.53% | - |
| Apr 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.15% | - |
| Apr 9, 2026 | 1.13 | 1.17 | 1.13 | 1.11 | 1.11 | -3.73% | 7,000 |
| Apr 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 10.65% | - |
| Apr 7, 2026 | 1.10 | 1.10 | 1.07 | 1.04 | 1.04 | 17.67% | 4,000 |