Amica S.A. (FRA:9R1)
Germany · Delayed Price · Currency is EUR 14.40
-0.40 (-2.70%)
At close: Dec 19, 2025
Amica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Dec 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.94% | 150 |
| Dec 17, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - | - |
| Dec 16, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.66% | - |
| Dec 15, 2025 | 14.66 | 15.04 | 14.66 | 15.04 | 15.04 | 4.16% | 24 |
| Dec 12, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.69% | - |
| Dec 11, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.76% | - |
| Dec 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.14% | - |
| Dec 9, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.41% | - |
| Dec 8, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -4.17% | - |
| Dec 5, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.65% | - |
| Dec 4, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 4.74% | - |
| Dec 3, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 3.07% | - |
| Dec 2, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -3.11% | - |
| Dec 1, 2025 | 13.56 | 14.78 | 13.56 | 14.78 | 14.78 | 9.32% | 24 |
| Nov 28, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.15% | - |
| Nov 27, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.89% | - |
| Nov 26, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 3.87% | - |
| Nov 25, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.78% | - |
| Nov 24, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - | - |
| Nov 21, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.16% | - |
| Nov 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.95% | - |
| Nov 19, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.16% | - |
| Nov 18, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.63% | - |
| Nov 17, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.93% | - |
| Nov 14, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.31% | - |
| Nov 13, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Nov 12, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.15% | - |
| Nov 11, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.46% | - |
| Nov 10, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.76% | - |
| Nov 7, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - | - |
| Nov 6, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.15% | - |
| Nov 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.06% | - |
| Nov 4, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.15% | - |
| Nov 3, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.15% | - |
| Oct 31, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Oct 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.36% | - |
| Oct 29, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.15% | - |
| Oct 28, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.15% | - |
| Oct 27, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.90% | - |
| Oct 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.45% | - |
| Oct 23, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.90% | - |
| Oct 22, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -1.04% | - |
| Oct 21, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.75% | - |
| Oct 20, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.45% | - |
| Oct 17, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.90% | - |
| Oct 16, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 1.06% | - |
| Oct 15, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.45% | - |
| Oct 14, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.78% | - |
| Oct 13, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 1.51% | - |