Amalgamated Financial Corp. (FRA:A0B0)
Germany · Delayed Price · Currency is EUR 32.20
+1.00 (3.21%)
At close: Jan 30, 2026
Amalgamated Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.21% | - |
| Jan 29, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Jan 28, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Jan 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Jan 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Jan 23, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 5.88% | - |
| Jan 22, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 6.25% | - |
| Jan 21, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 4.35% | - |
| Jan 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -6.12% | - |
| Jan 19, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -3.92% | - |
| Jan 16, 2026 | 29.80 | 30.60 | 29.80 | 30.60 | 30.60 | 6.25% | 17 |
| Jan 15, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Jan 14, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Jan 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 5.11% | - |
| Jan 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Jan 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Jan 8, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Jan 7, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Jan 6, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 4.44% | - |
| Jan 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jan 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.88% | - |
| Dec 30, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Dec 29, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | 249 |
| Dec 23, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Dec 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| 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% | - |