Amoéba S.A. (FRA:A1H)
Germany · Delayed Price · Currency is EUR 0.2820
-0.0045 (-1.57%)
Last updated: Oct 23, 2026, 9:05 AM CEST
FRA:A1H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.57% | 4,190 |
| Oct 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.17% | - |
| Oct 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.35% | - |
| Oct 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.37% | - |
| Oct 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.01% | - |
| Oct 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.32% | - |
| Oct 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.67% | - |
| Oct 14, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.32% | - |
| Oct 13, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4.49% | - |
| Oct 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 6.55% | - |
| Oct 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.40% | - |
| Oct 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.15% | - |
| Oct 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.18% | - |
| Oct 6, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 4.77% | - |
| Oct 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -7.46% | - |
| Oct 2, 2026 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 3.96% | 4,190 |
| Oct 1, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 1.61% | 32,500 |
| Sep 30, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -7.44% | - |
| Sep 29, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.55% | - |
| Sep 28, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.62% | - |
| Sep 25, 2026 | 0.30 | 0.38 | 0.30 | 0.34 | 0.34 | -28.02% | 40,235 |
| Sep 24, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.14% | - |
| Sep 23, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.62% | - |
| Sep 22, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -8.66% | - |
| Sep 21, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.71% | - |
| Sep 18, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.58% | - |
| Sep 17, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 8.11% | - |
| Sep 16, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -6.78% | - |
| Sep 15, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -6.69% | - |
| Sep 14, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.25% | - |
| Sep 11, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.27% | - |
| Sep 10, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -14.92% | - |
| Sep 9, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 7.62% | 2,500 |
| Sep 8, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.13% | - |
| Sep 7, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 25,000 |
| Sep 4, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.20% | - |
| Sep 3, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.15% | - |
| Sep 2, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.36% | - |
| Sep 1, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.30% | - |
| Aug 31, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.45% | - |
| Aug 28, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.63% | - |
| Aug 27, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.44% | - |
| Aug 26, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.88% | - |
| Aug 25, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.48% | - |
| Aug 24, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.60% | - |
| Aug 21, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.64% | - |
| Aug 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.19% | - |
| Aug 19, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.28% | - |
| Aug 18, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.30% | - |
| Aug 17, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.46% | - |