AMERISAFE, Inc. (FRA:A3I)
Germany · Delayed Price · Currency is EUR 35.98
-0.28 (-0.77%)
Last updated: Oct 23, 2025, 8:05 AM CET
AMERISAFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 35.98 | 35.98 | 35.16 | 35.94 | 35.94 | -0.88% | 53 |
| Oct 22, 2025 | 35.66 | 36.26 | 35.66 | 36.26 | 36.26 | 1.00% | 53 |
| Oct 21, 2025 | 35.56 | 35.98 | 35.44 | 35.90 | 35.90 | 0.28% | 53 |
| Oct 20, 2025 | 34.92 | 35.80 | 34.42 | 35.80 | 35.80 | 1.99% | 53 |
| Oct 17, 2025 | 34.06 | 35.14 | 34.06 | 35.10 | 35.10 | 1.56% | 100 |
| Oct 16, 2025 | 35.12 | 35.12 | 34.30 | 34.56 | 34.56 | -2.32% | 100 |
| Oct 15, 2025 | 36.02 | 36.02 | 35.26 | 35.38 | 35.38 | -2.43% | 100 |
| Oct 14, 2025 | 35.16 | 36.26 | 35.16 | 36.26 | 36.26 | 2.08% | 100 |
| Oct 13, 2025 | 35.20 | 35.52 | 34.72 | 35.52 | 35.52 | 1.02% | 100 |
| Oct 10, 2025 | 35.12 | 35.30 | 35.12 | 35.16 | 35.16 | -0.68% | 100 |
| Oct 9, 2025 | 35.68 | 36.44 | 35.40 | 35.40 | 35.40 | -1.78% | 100 |
| Oct 8, 2025 | 35.94 | 36.18 | 35.90 | 36.04 | 36.04 | -0.33% | 45 |
| Oct 7, 2025 | 35.66 | 36.50 | 35.66 | 36.16 | 36.16 | 0.61% | 45 |
| Oct 6, 2025 | 36.48 | 36.92 | 35.88 | 35.94 | 35.94 | -2.55% | 45 |
| Oct 3, 2025 | 36.42 | 36.88 | 36.42 | 36.88 | 36.88 | 0.55% | 45 |
| Oct 2, 2025 | 36.52 | 36.86 | 36.52 | 36.68 | 36.68 | -0.43% | 45 |
| Oct 1, 2025 | 36.80 | 37.20 | 36.80 | 36.84 | 36.84 | 0.55% | - |
| Sep 30, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -1.19% | - |
| Sep 29, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 1.31% | - |
| Sep 26, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Sep 25, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.05% | 62 |
| Sep 24, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -0.27% | - |
| Sep 23, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -0.22% | 45 |
| Sep 22, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | -1.70% | 45 |
| Sep 19, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.29% | 45 |
| Sep 18, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 2.48% | 45 |
| Sep 17, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - | - |
| Sep 16, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -3.26% | - |
| Sep 15, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | -1.47% | - |
| Sep 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.58% | - |
| Sep 11, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 37.89 | -0.42% | - |
| Sep 10, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.05 | -0.47% | - |
| Sep 9, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.23 | -0.62% | - |
| Sep 8, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.47 | -3.34% | - |
| Sep 5, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 39.79 | 2.55% | - |
| Sep 4, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 38.80 | 0.67% | - |
| Sep 3, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.55 | -0.46% | - |
| Sep 2, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 38.72 | 0.26% | - |
| Sep 1, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.62 | -1.62% | - |
| Aug 29, 2025 | 38.94 | 39.60 | 38.94 | 39.60 | 39.26 | 0.25% | 45 |
| Aug 28, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.16 | 0.71% | - |
| Aug 27, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 38.88 | - | - |
| Aug 26, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 38.88 | -1.01% | - |
| Aug 25, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.28 | 0.35% | - |
| Aug 22, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.14 | 0.97% | - |
| Aug 21, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 38.76 | 0.57% | - |
| Aug 20, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.55 | 1.46% | - |
| Aug 19, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 37.99 | 0.37% | - |
| Aug 18, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 37.85 | -2.40% | - |
| Aug 15, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 38.78 | 0.41% | - |