Amica S.A. (FRA:9R1)
Germany · Delayed Price · Currency is EUR 13.90
+0.08 (0.58%)
Last updated: Feb 20, 2026, 9:05 AM CET
Amica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.58% | - |
| Feb 19, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 1.32% | - |
| Feb 18, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -2.57% | - |
| Feb 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Feb 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Feb 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.43% | - |
| Feb 12, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.14% | - |
| Feb 11, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 1.02% | - |
| Feb 10, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 2.99% | - |
| Feb 9, 2026 | 13.22 | 13.38 | 13.22 | 13.38 | 13.38 | - | - |
| Feb 6, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -1.91% | - |
| Feb 5, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 1.79% | - |
| Feb 4, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.62% | - |
| Feb 3, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -2.16% | - |
| Feb 2, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -1.42% | - |
| 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% | - |