Amica S.A. (FRA:9R1)
Germany · Delayed Price · Currency is EUR 11.64
-0.18 (-1.52%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:9R1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.01% | - |
| Apr 22, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -2.13% | - |
| Apr 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Apr 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4.31% | - |
| Apr 17, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.68% | - |
| Apr 16, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 4.93% | - |
| Apr 15, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.05% | - |
| Apr 14, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.20% | - |
| Apr 13, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.35% | - |
| Apr 10, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -1.70% | - |
| Apr 9, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1.20% | - |
| Apr 8, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.19% | - |
| Apr 7, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 2.79% | - |
| Apr 2, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.35% | - |
| Apr 1, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 3.23% | - |
| Mar 31, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.76% | - |
| Mar 30, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -4.22% | - |
| Mar 27, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Mar 26, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.50% | - |
| Mar 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.62% | - |
| Mar 24, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 3.21% | - |
| Mar 23, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.17% | - |
| Mar 20, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -2.80% | - |
| Mar 19, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.65% | - |
| Mar 18, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.49% | - |
| Mar 17, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.98% | - |
| Mar 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.32% | - |
| Mar 13, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -2.41% | - |
| Mar 12, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.89% | - |
| Mar 11, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.47% | - |
| Mar 10, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 4.26% | - |
| Mar 9, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -3.63% | - |
| Mar 6, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -5.23% | - |
| Mar 5, 2026 | 12.74 | 13.40 | 12.74 | 13.38 | 13.38 | 5.85% | 20 |
| Mar 4, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -1.86% | - |
| Mar 3, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -3.16% | - |
| Mar 2, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.06% | - |
| Feb 27, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.44% | - |
| Feb 26, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.29% | - |
| Feb 25, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.15% | - |
| Feb 24, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.15% | - |
| Feb 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| 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% | - |