Amica S.A. (FRA:9R1)
Germany · Delayed Price · Currency is EUR 11.02
+0.22 (2.04%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:9R1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -1.43% | - |
| Aug 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | - |
| Aug 11, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.37% | - |
| Aug 10, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.55% | - |
| Aug 7, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1.12% | - |
| Aug 6, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -1.10% | - |
| Aug 5, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 2.06% | - |
| Aug 4, 2026 | 10.56 | 10.66 | 10.56 | 10.66 | 10.66 | 2.30% | 25 |
| Aug 3, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.38% | - |
| Jul 31, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 1.16% | - |
| Jul 30, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.19% | - |
| Jul 29, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.38% | - |
| Jul 28, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.76% | - |
| Jul 27, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.78% | - |
| Jul 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.39% | - |
| Jul 23, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.90% | - |
| Jul 22, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.50% | - |
| Jul 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.74% | - |
| Jul 20, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.75% | - |
| Jul 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.37% | - |
| Jul 16, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 2.68% | - |
| Jul 15, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.19% | - |
| Jul 14, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.57% | - |
| Jul 13, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.38% | - |
| Jul 10, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.19% | - |
| Jul 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.99% | - |
| Jul 8, 2026 | 10.90 | 11.04 | 10.90 | 11.04 | 11.04 | -6.12% | 150 |
| Jul 7, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 5.40% | - |
| Jul 6, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.16 | 0.86% | - |
| Jul 3, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.06 | 0.17% | - |
| Jul 2, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.04 | 0.17% | - |
| Jul 1, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.02 | 1.93% | - |
| Jun 30, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 10.82 | -0.18% | - |
| Jun 29, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 10.83 | - | - |
| Jun 26, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 10.83 | 0.18% | - |
| Jun 25, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 10.82 | 0.35% | - |
| Jun 24, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 10.78 | -0.70% | - |
| Jun 23, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 10.85 | -0.17% | - |
| Jun 22, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 10.87 | -0.87% | - |
| Jun 19, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 10.97 | -0.17% | - |
| Jun 18, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 10.99 | -0.34% | - |