Amalgamated Financial Corp. (FRA:A0B0)
Germany · Delayed Price · Currency is EUR 40.20
-2.20 (-5.19%)
At close: Sep 18, 2026
FRA:A0B0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -5.19% | - |
| Sep 17, 2026 | 37.60 | 42.40 | 37.60 | 42.40 | 42.40 | 6.00% | 100 |
| Sep 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4.71% | - |
| Sep 7, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -7.73% | - |
| Sep 4, 2026 | 39.00 | 41.40 | 39.00 | 41.40 | 41.40 | 8.38% | 17 |
| Sep 3, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.14% | - |
| Sep 2, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Sep 1, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -6.83% | - |
| Aug 31, 2026 | 38.40 | 41.00 | 38.40 | 41.00 | 41.00 | 7.33% | 36 |
| Aug 28, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Aug 27, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | - |
| Aug 26, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -8.21% | - |
| Aug 25, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 9.52% | - |
| Aug 24, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.07% | - |
| Aug 21, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Aug 20, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -8.49% | - |
| Aug 19, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Aug 18, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -2.75% | - |
| Aug 17, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Aug 14, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Aug 13, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.93% | - |
| Aug 12, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 9.74% | - |
| Aug 11, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -8.88% | - |
| Aug 10, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Aug 7, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Aug 6, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | - |
| Aug 5, 2026 | 42.40 | 44.00 | 42.40 | 44.00 | 44.00 | 2.80% | 36 |
| Aug 4, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.82% | - |
| Aug 3, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.45 | -1.39% | - |
| Jul 31, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.05 | -3.57% | - |
| Jul 30, 2026 | 42.60 | 44.80 | 42.60 | 44.80 | 44.64 | 5.16% | 30 |
| Jul 29, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.45 | 1.91% | - |
| Jul 28, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.66 | -4.57% | - |
| Jul 27, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.65 | 4.29% | - |
| Jul 24, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.85 | 5.53% | - |
| Jul 23, 2026 | 40.20 | 40.20 | 39.80 | 39.80 | 39.66 | -1.97% | - |
| Jul 22, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.46 | -1.93% | - |
| Jul 21, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.26 | 0.98% | - |
| Jul 20, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.86 | 0.99% | - |
| Jul 17, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.46 | 0.50% | - |
| Jul 16, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.26 | - | - |
| Jul 15, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.26 | - | - |
| Jul 14, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.26 | 1.51% | - |
| Jul 13, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.66 | - | - |