Amplify Energy Corp. (FRA:2OQ)
Germany · Delayed Price · Currency is EUR 5.68
+0.17 (3.09%)
At close: Mar 27, 2026
FRA:2OQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 3.09% | - |
| Mar 26, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Mar 25, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 3.48% | - |
| Mar 24, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -7.16% | - |
| Mar 23, 2026 | 5.59 | 5.73 | 5.59 | 5.73 | 5.73 | 6.90% | 500 |
| Mar 20, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -4.80% | - |
| Mar 19, 2026 | 5.40 | 5.63 | 5.40 | 5.63 | 5.63 | 6.53% | 48,000 |
| Mar 18, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -1.21% | - |
| Mar 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -5.31% | - |
| Mar 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 9.28% | - |
| Mar 13, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 2.58% | - |
| Mar 12, 2026 | 4.73 | 5.04 | 4.73 | 5.04 | 5.04 | 16.34% | - |
| Mar 11, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -3.60% | - |
| Mar 10, 2026 | 4.80 | 4.80 | 4.49 | 4.49 | 4.49 | -20.46% | 1,434 |
| Mar 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 11.33% | - |
| Mar 6, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.29% | - |
| Mar 5, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 3.37% | - |
| Mar 4, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.08% | - |
| Mar 3, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.44% | - |
| Mar 2, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 6.88% | 500 |
| Feb 27, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.09% | - |
| Feb 26, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.22% | - |
| Feb 25, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.87% | - |
| Feb 24, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.91% | - |
| Feb 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.09% | - |
| Feb 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 5.43% | - |
| Feb 19, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 4.36% | - |
| Feb 18, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.30% | - |
| Feb 17, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -4.63% | - |
| Feb 16, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 3.99% | - |
| Feb 13, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -6.40% | - |
| Feb 12, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 5.05% | - |
| Feb 11, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.93% | - |
| Feb 10, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.73% | - |
| Feb 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 6.74% | - |
| Feb 6, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -3.38% | - |
| Feb 5, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.88% | - |
| Feb 4, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 4.05% | - |
| Feb 3, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -3.56% | - |
| Feb 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.10% | - |
| Jan 30, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 4.18% | - |
| Jan 29, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.08% | - |
| Jan 28, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.73% | - |
| Jan 27, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.24% | - |
| Jan 26, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.89% | - |
| Jan 23, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -3.77% | - |
| Jan 22, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.95% | - |
| Jan 21, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -2.03% | - |
| Jan 20, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.18% | - |
| Jan 19, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.05% | - |