FDM Group (Holdings) plc (FRA:17F)
Germany · Delayed Price · Currency is EUR 1.450
+0.010 (0.69%)
Last updated: Aug 13, 2025
AMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | 0.69% | - |
| Aug 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | -2.70% | 3,390 |
| Aug 11, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | - | 4.23% | 3,390 |
| Aug 8, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | - | -1.39% | 1,550 |
| Aug 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | -0.69% | 1,550 |
| Aug 6, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1.40% | 1,550 |
| Aug 5, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | -2.72% | 1,550 |
| Aug 4, 2025 | 1.36 | 1.47 | 1.36 | 1.47 | - | 9.70% | 1,550 |
| Aug 1, 2025 | 1.40 | 1.40 | 1.34 | 1.34 | - | -3.60% | 2,000 |
| Jul 31, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | - | -35.05% | 5,236 |
| Jul 30, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | -4.46% | 35 |
| Jul 29, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | -0.88% | 35 |
| Jul 28, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | - | -1.74% | 35 |
| Jul 25, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | -1.71% | 35 |
| Jul 24, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | - | 0.86% | - |
| Jul 23, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | - | -1.69% | 35 |
| Jul 22, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | - | 0.85% | - |
| Jul 21, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | - | -1.68% | 35 |
| Jul 18, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | - | 0.85% | 35 |
| Jul 17, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | - | -2.48% | 35 |
| Jul 16, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | - | 2.54% | 35 |
| Jul 15, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | - | -2.48% | 35 |
| Jul 14, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | - | -3.97% | 35 |
| Jul 11, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | - | 0.80% | 35 |
| Jul 10, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | -1.57% | 35 |
| Jul 9, 2025 | 2.52 | 2.54 | 2.52 | 2.54 | - | 1.60% | 35 |
| Jul 8, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | -0.79% | 200 |
| Jul 7, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | - | -2.33% | 200 |
| Jul 4, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | 1.57% | 200 |
| Jul 3, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | 1.60% | 200 |
| Jul 2, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1.63% | - |
| Jul 1, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | -0.81% | - |
| Jun 30, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | -1.59% | - |
| Jun 27, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | - | 0.80% | 200 |
| Jun 26, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | - | - |
| Jun 25, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | -1.57% | - |
| Jun 24, 2025 | 2.46 | 2.54 | 2.46 | 2.54 | - | 4.10% | 200 |
| Jun 23, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | 1.67% | 950 |
| Jun 20, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | -3.23% | 950 |
| Jun 19, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | 1.64% | - |
| Jun 18, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | -1.61% | 950 |
| Jun 17, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | -0.80% | 950 |
| Jun 16, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | -2.34% | - |
| Jun 13, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | - | 950 |
| Jun 12, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | - | 950 |
| Jun 11, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | 1.59% | 950 |
| Jun 10, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | - | 1.61% | - |
| Jun 9, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | -1.59% | 950 |
| Jun 6, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | - | 2.44% | 950 |
| Jun 5, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | -8.21% | 950 |