Amada Co., Ltd. (FRA:AA2)
Germany · Delayed Price · Currency is EUR 12.90
-0.30 (-2.27%)
At close: Oct 23, 2026
FRA:AA2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Oct 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Oct 21, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Oct 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Oct 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Oct 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Oct 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -6.90% | - |
| Oct 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Oct 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Oct 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 300 |
| Oct 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Oct 8, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Oct 7, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Oct 6, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Oct 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | - |
| Oct 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Oct 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Sep 30, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 3.65% | - |
| Sep 29, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.58% | - |
| Sep 28, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.62 | 0.73% | - |
| Sep 25, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.52 | 0.74% | - |
| Sep 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.42 | 1.49% | - |
| Sep 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.23 | 0.75% | - |
| Sep 22, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.13 | 0.76% | - |
| Sep 21, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.03 | - | - |
| Sep 18, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.03 | -1.49% | - |
| Sep 17, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.23 | 1.52% | - |
| Sep 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.03 | 3.13% | - |
| Sep 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.63 | - | - |
| Sep 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.63 | - | - |
| Sep 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.63 | -2.29% | - |
| Sep 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.93 | -2.96% | - |
| Sep 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.33 | 0.75% | - |
| Sep 8, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.23 | -3.60% | - |
| Sep 7, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.72 | 2.21% | - |
| Sep 4, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.42 | 1.49% | 200 |
| Sep 3, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.23 | 2.29% | - |
| Sep 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.93 | -5.07% | - |
| Sep 1, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.62 | 0.73% | - |
| Aug 31, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.52 | - | 100 |
| Aug 28, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.52 | -0.72% | - |
| Aug 27, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.62 | 0.73% | - |
| Aug 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.52 | 0.74% | - |
| Aug 25, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.42 | -0.73% | - |
| Aug 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.52 | - | - |
| Aug 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.52 | -1.44% | - |
| Aug 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.72 | 2.21% | - |
| Aug 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.42 | -6.21% | - |
| Aug 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.31 | -4.61% | - |
| Aug 17, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.00 | 2.70% | - |