Amada Co., Ltd. (FRA:AA2)
Germany · Delayed Price · Currency is EUR 13.20
-0.20 (-1.49%)
At close: Sep 18, 2026
FRA:AA2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Sep 17, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Sep 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.12% | - |
| Sep 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Sep 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Sep 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Sep 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Sep 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Sep 8, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -3.60% | - |
| Sep 7, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Sep 4, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | 200 |
| Sep 3, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.29% | - |
| Sep 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -5.07% | - |
| Sep 1, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Aug 31, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 100 |
| Aug 28, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Aug 27, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Aug 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Aug 25, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Aug 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Aug 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Aug 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Aug 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -6.21% | - |
| Aug 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.61% | - |
| Aug 17, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | - |
| Aug 14, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Aug 13, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Aug 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Aug 11, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Aug 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Aug 7, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -8.13% | - |
| Aug 6, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | - | 210 |
| Aug 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.90% | - |
| Aug 4, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | - |
| Aug 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Jul 31, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 9.42% | - |
| Jul 30, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jul 29, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -3.50% | - |
| Jul 28, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -8.33% | - |
| Jul 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3.31% | - |
| Jul 24, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Jul 23, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Jul 22, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Jul 21, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.40% | - |
| Jul 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Jul 17, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.95% | - |
| Jul 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.18% | - |
| Jul 15, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.61% | - |
| Jul 14, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.77% | - |
| Jul 13, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |