Amada Co., Ltd. (FRA:AA2)
Germany · Delayed Price · Currency is EUR 9.80
+0.20 (2.08%)
At close: Nov 25, 2025
Amada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.55% | - |
| Nov 27, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Nov 26, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Nov 25, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.08% | - |
| Nov 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Nov 21, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Nov 20, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Nov 19, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Nov 18, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | - |
| Nov 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Nov 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Nov 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Nov 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Nov 7, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Nov 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Nov 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | 200 |
| Nov 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Nov 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Oct 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Oct 30, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Oct 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Oct 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Oct 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | - |
| Oct 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Oct 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Oct 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Oct 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 5.05% | - |
| Oct 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.94% | - |
| Oct 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Oct 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Oct 14, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 5.58% | 200 |
| Oct 13, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -7.08% | - |
| Oct 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Oct 9, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 1.89% | 480 |
| Oct 8, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Oct 7, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Oct 6, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Oct 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 2, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Oct 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Sep 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Sep 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Sep 26, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | - | - |
| Sep 25, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.42 | 1.92% | 1 |
| Sep 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | - | - |
| Sep 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | -0.95% | - |
| Sep 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | 1.94% | - |