AMERISAFE, Inc. (FRA:A3I)
Germany · Delayed Price · Currency is EUR 34.66
-0.28 (-0.80%)
Last updated: Dec 1, 2025, 5:00 PM CET
AMERISAFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 34.80 | 34.94 | 34.54 | 34.54 | 34.54 | -1.14% | - |
| Nov 28, 2025 | 35.04 | 35.04 | 34.90 | 34.94 | 34.94 | - | - |
| Nov 27, 2025 | 34.96 | 34.96 | 34.94 | 34.94 | 34.94 | -0.34% | - |
| Nov 26, 2025 | 35.08 | 35.36 | 34.32 | 35.06 | 35.06 | -0.23% | - |
| Nov 25, 2025 | 34.80 | 35.50 | 34.80 | 35.14 | 35.14 | 1.09% | - |
| Nov 24, 2025 | 35.02 | 35.02 | 34.60 | 34.76 | 34.76 | -0.97% | - |
| Nov 21, 2025 | 34.94 | 35.62 | 34.72 | 35.10 | 35.10 | 0.06% | - |
| Nov 20, 2025 | 34.92 | 35.08 | 34.56 | 35.08 | 35.08 | 0.63% | - |
| Nov 19, 2025 | 35.20 | 35.20 | 34.74 | 34.86 | 34.86 | -1.64% | - |
| Nov 18, 2025 | 35.14 | 35.78 | 34.82 | 35.44 | 35.44 | -0.34% | - |
| Nov 17, 2025 | 35.50 | 35.80 | 35.24 | 35.56 | 35.56 | 0.06% | - |
| Nov 14, 2025 | 35.20 | 35.54 | 34.62 | 35.54 | 35.54 | 0.62% | - |
| Nov 13, 2025 | 35.32 | 35.46 | 34.98 | 35.32 | 35.32 | -0.51% | - |
| Nov 12, 2025 | 35.18 | 35.50 | 34.86 | 35.50 | 35.50 | 0.34% | - |
| Nov 11, 2025 | 35.10 | 35.38 | 34.26 | 35.38 | 35.38 | 0.11% | - |
| Nov 10, 2025 | 34.76 | 35.34 | 34.40 | 35.34 | 35.34 | 1.44% | 100 |
| Nov 7, 2025 | 34.46 | 35.00 | 34.18 | 34.84 | 34.84 | 0.87% | - |
| Nov 6, 2025 | 34.50 | 35.00 | 34.50 | 34.54 | 34.54 | -0.58% | - |
| Nov 5, 2025 | 34.66 | 35.06 | 34.66 | 34.74 | 34.74 | -0.57% | - |
| Nov 4, 2025 | 34.04 | 34.94 | 33.62 | 34.94 | 34.94 | 1.81% | - |
| Nov 3, 2025 | 34.40 | 34.40 | 33.90 | 34.32 | 34.32 | -0.75% | - |
| Oct 31, 2025 | 34.36 | 34.58 | 34.12 | 34.58 | 34.58 | 0.70% | 190 |
| Oct 30, 2025 | 33.90 | 34.50 | 33.62 | 34.34 | 34.34 | 1.00% | - |
| Oct 29, 2025 | 34.72 | 34.72 | 34.00 | 34.00 | 34.00 | -1.85% | - |
| Oct 28, 2025 | 35.08 | 35.08 | 34.64 | 34.64 | 34.64 | -1.42% | - |
| Oct 27, 2025 | 35.78 | 35.78 | 35.14 | 35.14 | 35.14 | -1.13% | - |
| Oct 24, 2025 | 35.86 | 35.86 | 35.38 | 35.54 | 35.54 | -1.11% | - |
| Oct 23, 2025 | 35.98 | 35.98 | 35.16 | 35.94 | 35.94 | -0.88% | - |
| Oct 22, 2025 | 35.66 | 36.26 | 35.66 | 36.26 | 36.26 | 1.00% | - |
| Oct 21, 2025 | 35.56 | 35.98 | 35.44 | 35.90 | 35.90 | 0.28% | - |
| 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% | - |
| Oct 16, 2025 | 35.12 | 35.12 | 34.30 | 34.56 | 34.56 | -2.32% | - |
| Oct 15, 2025 | 36.02 | 36.02 | 35.26 | 35.38 | 35.38 | -2.43% | - |
| Oct 14, 2025 | 35.16 | 36.26 | 35.16 | 36.26 | 36.26 | 2.08% | - |
| Oct 13, 2025 | 35.20 | 35.52 | 34.72 | 35.52 | 35.52 | 1.02% | - |
| Oct 10, 2025 | 35.12 | 35.30 | 35.12 | 35.16 | 35.16 | -0.68% | - |
| 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% | - |
| Oct 7, 2025 | 35.66 | 36.50 | 35.66 | 36.16 | 36.16 | 0.61% | - |
| Oct 6, 2025 | 36.48 | 36.92 | 35.88 | 35.94 | 35.94 | -2.55% | - |
| Oct 3, 2025 | 36.42 | 36.88 | 36.42 | 36.88 | 36.88 | 0.55% | - |
| Oct 2, 2025 | 36.52 | 36.86 | 36.52 | 36.68 | 36.68 | -0.43% | - |
| 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% | - |
| 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% | - |