Amalgamated Financial Corp. (FRA:A0B0)
Germany · Delayed Price · Currency is EUR 38.00
-3.40 (-8.21%)
At close: Aug 26, 2026
FRA:A0B0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 10, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.66 | 1.53% | - |
| Jul 9, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.06 | -1.01% | - |
| Jul 8, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.46 | 10.00% | - |
| Jul 7, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.88 | -10.89% | - |
| Jul 6, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.26 | 0.50% | - |
| Jul 3, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.06 | -1.47% | - |
| Jul 2, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.66 | 11.48% | - |
| Jul 1, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.47 | -10.29% | - |
| Jun 30, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.66 | - | - |
| Jun 29, 2026 | 41.20 | 41.20 | 40.80 | 40.80 | 40.66 | 12.71% | - |
| Jun 26, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.07 | -9.50% | - |
| Jun 25, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.86 | 5.82% | - |
| Jun 24, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.67 | 1.07% | - |
| Jun 23, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.27 | -1.58% | - |
| Jun 22, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.87 | 1.06% | - |
| Jun 19, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.47 | -1.05% | - |
| Jun 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.87 | 0.53% | - |
| Jun 17, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.67 | 2.16% | - |