Amica S.A. (FRA:9R1)
Germany · Delayed Price · Currency is EUR 14.52
+0.04 (0.28%)
At close: Jan 28, 2026
Amica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14.18 | 14.18 | 14.12 | 14.12 | 14.12 | -2.22% | - |
| Jan 29, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.55% | - |
| Jan 28, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.28% | - |
| Jan 27, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.12% | - |
| Jan 26, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.14% | - |
| Jan 23, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.56% | - |
| Jan 22, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.85% | - |
| Jan 21, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.67% | - |
| Jan 20, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.96% | - |
| Jan 19, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.63% | - |
| Jan 16, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.93% | - |
| Jan 15, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.09% | - |
| Jan 14, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.27% | - |
| Jan 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.75% | - |
| Jan 12, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.80% | - |
| Jan 9, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -1.45% | - |
| Jan 8, 2026 | 15.22 | 15.22 | 15.18 | 15.20 | 15.20 | 2.43% | - |
| Jan 6, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 2.34% | - |
| Jan 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Dec 30, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.84% | - |
| Dec 29, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | - |
| Dec 23, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.67% | - |
| Dec 22, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.14% | - |
| 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 | - | - |