Amplify Energy Corp. (FRA:2OQ)
Germany · Delayed Price · Currency is EUR 3.896
-0.044 (-1.12%)
At close: Jun 5, 2026
FRA:2OQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.12% | - |
| Jun 4, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.57% | - |
| Jun 3, 2026 | 3.99 | 4.04 | 3.99 | 4.04 | 4.04 | 1.56% | - |
| Jun 2, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.68% | - |
| Jun 1, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.12% | - |
| May 29, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.62% | - |
| May 28, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.11% | - |
| May 27, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.87% | - |
| May 26, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -5.49% | - |
| May 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| May 22, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.16% | - |
| May 21, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.41% | - |
| May 20, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.73% | - |
| May 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.82% | - |
| May 18, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 2.30% | - |
| May 15, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.05% | - |
| May 14, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -2.82% | - |
| May 13, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.77% | - |
| May 12, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.77% | - |
| May 11, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -3.64% | - |
| May 8, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.39% | - |
| May 7, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.57% | - |
| May 6, 2026 | 5.25 | 5.25 | 4.74 | 4.74 | 4.74 | -10.86% | - |
| May 5, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 2.31% | - |
| May 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.44% | - |
| Apr 30, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 4.06% | - |
| Apr 29, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 2.99% | - |
| Apr 28, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 3.14% | - |
| Apr 27, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.30% | - |
| Apr 24, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 3.96% | - |
| Apr 23, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2.59% | - |
| Apr 22, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 4.00% | - |
| Apr 21, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -4.91% | - |
| Apr 20, 2026 | 4.37 | 4.68 | 4.37 | 4.68 | 4.68 | 2.41% | 1,128 |
| Apr 17, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.18% | - |
| Apr 16, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.13% | - |
| Apr 15, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -5.76% | - |
| Apr 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -10.98% | - |
| Apr 13, 2026 | 5.08 | 5.50 | 5.08 | 5.50 | 5.50 | 13.08% | 1,186 |
| Apr 10, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.46% | - |
| Apr 9, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.77% | - |
| Apr 8, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -7.53% | - |
| Apr 7, 2026 | 5.27 | 5.27 | 5.25 | 5.25 | 5.25 | 5.32% | 1,360 |
| Apr 2, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -6.30% | - |
| Apr 1, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -3.97% | - |
| Mar 31, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -3.40% | - |
| Mar 30, 2026 | 5.62 | 5.73 | 5.62 | 5.73 | 5.73 | 0.97% | - |
| 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% | - |