Amplify Energy Corp. (FRA:2OQ)
Germany · Delayed Price · Currency is EUR 4.434
-0.342 (-7.16%)
Last updated: Nov 26, 2025, 8:03 AM CET
Amplify Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 7.81% | - |
| Oct 23, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 2.43% | - |
| Oct 22, 2025 | 3.53 | 3.70 | 3.53 | 3.70 | 3.70 | 4.64% | 15,000 |
| Oct 21, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.39% | - |
| Oct 20, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.01% | - |
| Oct 17, 2025 | 3.81 | 3.81 | 3.55 | 3.55 | 3.55 | -10.17% | 1,000 |
| Oct 16, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 7.51% | - |
| Oct 15, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -5.16% | - |
| Oct 14, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.86% | - |
| Oct 13, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | - |
| Oct 10, 2025 | 4.40 | 4.40 | 4.00 | 4.00 | 4.00 | -7.83% | 100 |
| Oct 9, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.17% | - |
| Oct 8, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.53% | - |
| Oct 7, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -5.34% | - |
| Oct 6, 2025 | 4.39 | 4.46 | 4.39 | 4.42 | 4.42 | 9.41% | 30,740 |
| Oct 3, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.40% | - |
| Oct 2, 2025 | 4.31 | 4.31 | 4.13 | 4.18 | 4.18 | -4.17% | 957 |
| Oct 1, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -5.13% | - |
| Sep 30, 2025 | 4.64 | 4.64 | 4.57 | 4.60 | 4.60 | 5.75% | 1,900 |
| Sep 29, 2025 | 5.10 | 5.10 | 4.35 | 4.35 | 4.35 | -24.28% | 27,570 |
| Sep 26, 2025 | 5.71 | 5.75 | 5.43 | 5.75 | 5.75 | 13.20% | 22,015 |
| Sep 25, 2025 | 3.99 | 5.09 | 3.99 | 5.08 | 5.08 | 32.44% | 3,490 |
| Sep 24, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 4.93% | - |
| Sep 23, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.40% | - |
| Sep 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |