Amalgamated Financial Corp. (FRA:A0B0)
Germany · Delayed Price · Currency is EUR 27.60
+0.20 (0.73%)
At close: Dec 18, 2025
Amalgamated Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.90% | - |
| Dec 18, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Dec 17, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Dec 16, 2025 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 2.96% | 40 |
| Dec 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Dec 12, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Dec 11, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.03% | - |
| Dec 10, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Dec 9, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Dec 8, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Dec 5, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Dec 4, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Dec 3, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Dec 2, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| Dec 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Nov 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Nov 27, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Nov 26, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Nov 25, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Nov 24, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.33% | - |
| Nov 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Nov 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Nov 19, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Nov 18, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | - |
| Nov 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Nov 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Nov 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Nov 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Nov 11, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Nov 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | - |
| Nov 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Nov 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Nov 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | - | - |
| Nov 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | -3.33% | - |
| Oct 31, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | 3.45% | - |
| Oct 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | -2.52% | - |
| Oct 29, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.68 | -0.83% | - |
| Oct 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | - | - |
| Oct 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | 4.35% | - |
| Oct 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | 2.68% | - |
| Oct 23, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | -0.88% | - |
| Oct 22, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.48 | 0.89% | - |
| Oct 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | 4.67% | - |
| Oct 20, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | 0.94% | - |
| Oct 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.09 | -8.62% | - |
| Oct 16, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | -1.69% | - |
| Oct 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.48 | 2.61% | - |
| Oct 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | 2.68% | - |
| Oct 13, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | -1.75% | - |