Amplify Energy Corp. (FRA:2OQ)
Germany · Delayed Price · Currency is EUR 3.790
-0.048 (-1.25%)
At close: Jan 2, 2026
Amplify Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 5.28% | - |
| Jan 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.06% | - |
| Jan 7, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.55% | - |
| Jan 6, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -3.41% | - |
| Jan 5, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 2.01% | - |
| Jan 2, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.25% | - |
| Dec 30, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.75% | - |
| Dec 29, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -4.84% | - |
| Dec 23, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.20% | - |
| Dec 22, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.70% | - |
| Dec 19, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.98% | - |
| Dec 18, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.78% | - |
| Dec 17, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.90% | - |
| Dec 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.79% | - |
| Dec 15, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -2.43% | - |
| Dec 12, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -6.80% | - |
| Dec 11, 2025 | 4.33 | 4.50 | 4.33 | 4.50 | 4.50 | -0.18% | 104 |
| Dec 10, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 2.88% | - |
| Dec 9, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -6.17% | - |
| Dec 8, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.97% | - |
| Dec 5, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.26% | - |
| Dec 4, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 2.57% | - |
| Dec 3, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -2.66% | - |
| Dec 2, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 4.58% | - |
| Dec 1, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 5.18% | - |
| Nov 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.03% | - |
| Nov 27, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 2.17% | - |
| Nov 26, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -7.16% | - |
| Nov 25, 2025 | 4.61 | 4.78 | 4.61 | 4.78 | 4.78 | 5.57% | 188 |
| Nov 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.58% | - |
| Nov 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.71% | - |
| Nov 20, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -2.50% | - |
| Nov 19, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4.64% | - |
| Nov 18, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -8.49% | - |
| Nov 17, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4.30% | - |
| Nov 14, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -5.10% | - |
| Nov 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.00% | - |
| Nov 12, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.78% | - |
| Nov 11, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 4.01% | - |
| Nov 10, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 9.29% | - |
| Nov 7, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 6.79% | - |
| Nov 6, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.78% | - |
| Nov 5, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.90% | - |
| Nov 4, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.66% | - |
| Nov 3, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.46% | - |
| Oct 31, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.47% | - |
| Oct 30, 2025 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | 1.23% | - |
| Oct 29, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.37% | - |
| Oct 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.60% | - |
| Oct 27, 2025 | 4.02 | 4.02 | 3.87 | 3.87 | 3.87 | -5.38% | - |