Amplify Energy Corp. (FRA:2OQ)
Germany · Delayed Price · Currency is EUR 3.902
-0.100 (-2.50%)
At close: Aug 26, 2026
FRA:2OQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| Aug 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.55% | - |
| Aug 24, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.90% | - |
| Aug 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.12% | - |
| Aug 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -7.96% | - |
| Aug 19, 2026 | 4.05 | 4.32 | 4.05 | 4.32 | 4.32 | 4.70% | 440 |
| Aug 18, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.77% | - |
| Aug 17, 2026 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | -0.67% | - |
| Aug 14, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 12.82% | - |
| Aug 13, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.52% | - |
| Aug 12, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 4.50% | - |
| Aug 11, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 7.56% | - |
| Aug 10, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.34% | - |
| Aug 7, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 5.08% | - |
| Aug 6, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -2.85% | - |
| Aug 5, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.83% | - |
| Aug 4, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.54% | - |
| Aug 3, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 4.22% | - |
| Jul 31, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.92% | - |
| Jul 30, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.85% | - |
| Jul 29, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.63% | - |
| Jul 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.38% | - |
| Jul 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -4.19% | - |
| Jul 24, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.44% | - |
| Jul 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.46% | - |
| Jul 22, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.78% | - |
| Jul 21, 2026 | 3.35 | 3.49 | 3.35 | 3.49 | 3.49 | 2.77% | - |
| Jul 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.61% | - |
| Jul 17, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.30% | - |
| Jul 16, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -3.59% | - |
| Jul 15, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.23% | - |
| Jul 14, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 5.45% | - |
| Jul 13, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -3.52% | - |
| Jul 10, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.29% | - |
| Jul 9, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.13% | - |
| Jul 8, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.17% | - |
| Jul 7, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.21% | - |
| Jul 6, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.67% | - |
| Jul 3, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.11% | - |
| Jul 2, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.06% | - |
| Jul 1, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.99% | - |
| Jun 30, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.95% | - |
| Jun 29, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.35% | - |
| Jun 26, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.06% | - |
| Jun 25, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -2.02% | - |
| Jun 24, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.05% | - |
| Jun 23, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.12% | - |
| Jun 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.80% | - |
| Jun 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.65% | - |
| Jun 18, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.70% | - |