Amoéba S.A. (FRA:A1H)
Germany · Delayed Price · Currency is EUR 0.9390
-0.0510 (-5.15%)
Last updated: Dec 19, 2025, 8:17 AM CET
Amoéba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.15% | - |
| Dec 18, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | -0.70% | 3,000 |
| Dec 17, 2025 | 0.89 | 1.00 | 0.89 | 1.00 | 1.00 | 12.02% | 3,000 |
| Dec 16, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.23% | - |
| Dec 15, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.52% | - |
| Dec 12, 2025 | 0.88 | 0.92 | 0.88 | 0.91 | 0.91 | 4.47% | 7,920 |
| Dec 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.00% | - |
| Dec 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 6.77% | - |
| Dec 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.12% | - |
| Dec 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.41% | - |
| Dec 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.07% | - |
| Dec 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.34% | - |
| Dec 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -6.32% | - |
| Dec 2, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.86% | - |
| Dec 1, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.96% | - |
| Nov 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.19% | - |
| Nov 27, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.77% | - |
| Nov 26, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.40% | - |
| Nov 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.24% | - |
| Nov 24, 2025 | 0.89 | 0.96 | 0.89 | 0.96 | 0.96 | 6.68% | 733 |
| Nov 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.75% | - |
| Nov 20, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.08% | - |
| Nov 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.33% | - |
| Nov 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.66% | - |
| Nov 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.32% | - |
| Nov 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.58% | - |
| Nov 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.80% | - |
| Nov 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.80% | - |
| Nov 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -5.87% | - |
| Nov 10, 2025 | 0.97 | 1.06 | 0.97 | 1.06 | 1.06 | 9.43% | 2,038 |
| Nov 7, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.50% | - |
| Nov 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.99% | - |
| Nov 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.05% | - |
| Nov 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -7.16% | - |
| Nov 3, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 6.24% | 16,064 |
| Oct 31, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.75% | - |
| Oct 30, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.14% | - |
| Oct 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Oct 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.33% | - |
| Oct 27, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.08% | - |
| Oct 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -5.37% | - |
| Oct 23, 2025 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 0.54% | 11,817 |
| Oct 22, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09% | - |
| Oct 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 6.18% | - |
| Oct 20, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.43% | - |
| Oct 17, 2025 | 1.20 | 1.20 | 1.08 | 1.08 | 1.08 | 6.48% | 2,800 |
| Oct 16, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.79% | - |
| Oct 15, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 4.02% | - |
| Oct 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Oct 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.49% | - |