Amplify Energy Corp. (FRA:2OQ)
Germany · Delayed Price · Currency is EUR 4.936
+0.188 (3.96%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:2OQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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% | - |
| 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% | - |