AMC Networks Inc. (FRA:9AC)
Germany · Delayed Price · Currency is EUR 8.13
-0.09 (-1.14%)
At close: Dec 19, 2025
AMC Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.14% | - |
| Dec 18, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.75% | - |
| Dec 17, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.74% | - |
| Dec 16, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.49% | - |
| Dec 15, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.69% | - |
| Dec 12, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.36% | - |
| Dec 11, 2025 | 8.14 | 8.45 | 8.14 | 8.45 | 8.45 | 2.08% | 400 |
| Dec 10, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 4.08% | - |
| Dec 9, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.84% | - |
| Dec 8, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.06% | - |
| Dec 5, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.52% | - |
| Dec 4, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.84% | - |
| Dec 3, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.63% | - |
| Dec 2, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.77% | - |
| Dec 1, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.96% | - |
| Nov 28, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.24% | - |
| Nov 27, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -2.66% | - |
| Nov 26, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.59% | - |
| Nov 25, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 2.06% | - |
| Nov 24, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 6.76% | - |
| Nov 21, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -2.31% | - |
| Nov 20, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 2.16% | - |
| Nov 19, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 4.87% | - |
| Nov 18, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.02% | - |
| Nov 17, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.36% | - |
| Nov 14, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -3.78% | - |
| Nov 13, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 5.23% | - |
| Nov 12, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -3.38% | - |
| Nov 11, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 7.31% | - |
| Nov 10, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.36% | - |
| Nov 7, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -2.53% | - |
| Nov 6, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.53% | - |
| Nov 5, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.13% | - |
| Nov 4, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -2.27% | - |
| Nov 3, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.43% | - |
| Oct 31, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.49% | - |
| Oct 30, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.67% | - |
| Oct 29, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.12% | - |
| Oct 28, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -3.98% | - |
| Oct 27, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 3.09% | - |
| Oct 24, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 1.59% | - |
| Oct 23, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1.45% | - |
| Oct 22, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 3.43% | - |
| Oct 21, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 1.63% | - |
| Oct 20, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.28% | - |
| Oct 17, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -2.02% | - |
| Oct 16, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -5.09% | - |
| Oct 15, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.95% | - |
| Oct 14, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.43% | - |
| Oct 13, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -3.40% | - |