Amalgamated Financial Corp. (FRA:A0B0)
Germany · Delayed Price · Currency is EUR 34.00
-0.60 (-1.73%)
Last updated: Feb 20, 2026, 8:00 AM CET
Amalgamated Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Feb 19, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Feb 18, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Feb 17, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Feb 16, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.96% | - |
| Feb 13, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Feb 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Feb 11, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Feb 10, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 5.49% | - |
| Feb 9, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Feb 6, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Feb 5, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Feb 4, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.77% | - |
| Feb 3, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Feb 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.86 | -0.62% | - |
| Jan 30, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.06 | 3.21% | - |
| Jan 29, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.06 | -1.27% | - |
| Jan 28, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.46 | -0.63% | - |
| Jan 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.66 | - | - |
| Jan 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.66 | -1.85% | - |
| Jan 23, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.25 | 5.88% | - |
| Jan 22, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.46 | 6.25% | - |
| Jan 21, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.67 | 4.35% | - |
| Jan 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.48 | -6.12% | - |
| Jan 19, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.27 | -3.92% | - |
| Jan 16, 2026 | 29.80 | 30.60 | 29.80 | 30.60 | 30.46 | 6.25% | 17 |
| Jan 15, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.67 | 1.41% | - |
| Jan 14, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.27 | -1.39% | - |
| Jan 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.67 | 5.11% | - |
| Jan 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.28 | -2.14% | - |
| Jan 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.87 | -1.41% | - |
| Jan 8, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.27 | 0.71% | - |
| Jan 7, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.07 | - | - |
| Jan 6, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.07 | 4.44% | - |
| Jan 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.88 | - | - |
| Jan 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.88 | -2.88% | - |
| Dec 30, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.67 | 1.46% | - |
| Dec 29, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.28 | -1.44% | 249 |
| Dec 23, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.67 | - | - |
| Dec 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.67 | -2.11% | - |
| Dec 19, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.27 | 2.90% | - |
| Dec 18, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.48 | 0.73% | - |
| Dec 17, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.28 | -1.44% | - |
| Dec 16, 2025 | 27.00 | 27.80 | 27.00 | 27.80 | 27.67 | 2.96% | 40 |
| Dec 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.88 | -0.74% | - |
| Dec 12, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.08 | - | - |
| Dec 11, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.08 | 3.03% | - |
| Dec 10, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.28 | 1.54% | - |
| Dec 9, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 25.88 | -0.76% | - |
| Dec 8, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.08 | - | - |