Amica S.A. (FRA:9R1)
Germany · Delayed Price · Currency is EUR 9.59
-0.19 (-1.94%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:9R1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.94% | 25 |
| Oct 22, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.10% | - |
| Oct 21, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.31% | - |
| Oct 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.21% | - |
| Oct 19, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.30% | - |
| Oct 16, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.60% | - |
| Oct 15, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.81% | - |
| Oct 14, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.30% | - |
| Oct 13, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.60% | - |
| Oct 12, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% | - |
| Oct 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.40% | - |
| Oct 8, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.40% | - |
| Oct 7, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.29% | - |
| Oct 6, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.40% | - |
| Oct 5, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.99% | - |
| Oct 2, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.98% | - |
| Oct 1, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.20% | - |
| Sep 30, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.20% | - |
| Sep 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.16% | - |
| Sep 28, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.39% | - |
| Sep 25, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.39% | - |
| Sep 24, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.19% | - |
| Sep 23, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -2.29% | - |
| Sep 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.54% | - |
| Sep 21, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.20% | - |
| Sep 18, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.79% | - |
| Sep 17, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.55% | - |
| Sep 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.58% | - |
| Sep 15, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.39% | - |
| Sep 14, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.36% | - |
| Sep 11, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -2.09% | - |
| Sep 10, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.57% | - |
| Sep 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.56% | - |
| Sep 8, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.37% | - |
| Sep 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.38% | - |
| Sep 4, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.76% | - |
| Sep 3, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.19% | - |
| Sep 2, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -2.04% | - |
| Sep 1, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.19% | - |
| Aug 31, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -1.47% | - |
| Aug 28, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.91% | - |
| Aug 27, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Aug 26, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 2.04% | - |
| Aug 25, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Aug 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.75% | - |
| Aug 21, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.95% | - |
| Aug 20, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -2.05% | - |
| Aug 19, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.37% | - |
| Aug 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.37% | - |
| Aug 17, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.72% | - |