AMG Critical Materials N.V. (FRA:ADG)
Germany · Delayed Price · Currency is EUR 28.50
-0.20 (-0.70%)
At close: Sep 29, 2025
AMG Critical Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 28.58 | 28.82 | 28.50 | 28.50 | 28.50 | -0.70% | 1,500 |
| Sep 26, 2025 | 28.20 | 29.28 | 28.20 | 28.70 | 28.70 | 2.28% | 1,770 |
| Sep 25, 2025 | 27.96 | 28.18 | 27.96 | 28.06 | 28.06 | 3.16% | 22 |
| Sep 24, 2025 | 26.90 | 27.22 | 26.90 | 27.20 | 27.20 | 2.87% | 800 |
| Sep 23, 2025 | 26.80 | 26.80 | 26.44 | 26.44 | 26.44 | -1.42% | 120 |
| Sep 22, 2025 | 26.64 | 26.82 | 26.64 | 26.82 | 26.82 | 0.68% | 120 |
| Sep 19, 2025 | 26.38 | 26.70 | 26.38 | 26.64 | 26.64 | 1.22% | 120 |
| Sep 18, 2025 | 27.14 | 27.14 | 26.32 | 26.32 | 26.32 | -1.42% | 40 |
| Sep 17, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.48% | 150 |
| Sep 16, 2025 | 27.80 | 27.80 | 27.10 | 27.10 | 27.10 | -2.24% | 150 |
| Sep 15, 2025 | 28.20 | 28.20 | 27.72 | 27.72 | 27.72 | -0.72% | 1,280 |
| Sep 12, 2025 | 27.52 | 27.92 | 27.52 | 27.92 | 27.92 | 1.45% | 1,280 |
| Sep 11, 2025 | 26.72 | 27.52 | 26.72 | 27.52 | 27.52 | 4.48% | 1,280 |
| Sep 10, 2025 | 27.48 | 27.48 | 26.34 | 26.34 | 26.34 | -4.36% | 1,280 |
| Sep 9, 2025 | 28.34 | 28.34 | 27.54 | 27.54 | 27.54 | -3.44% | 100 |
| Sep 8, 2025 | 28.00 | 28.52 | 28.00 | 28.52 | 28.52 | 2.96% | 100 |
| Sep 5, 2025 | 26.74 | 27.70 | 26.74 | 27.70 | 27.70 | 3.90% | 500 |
| Sep 4, 2025 | 27.50 | 27.50 | 26.66 | 26.66 | 26.66 | -2.98% | 250 |
| Sep 3, 2025 | 25.14 | 27.48 | 25.14 | 27.48 | 27.48 | 8.27% | 250 |
| Sep 2, 2025 | 25.58 | 25.58 | 25.00 | 25.38 | 25.38 | -0.86% | 407 |
| Sep 1, 2025 | 26.74 | 26.74 | 25.60 | 25.60 | 25.60 | -1.54% | 200 |
| Aug 29, 2025 | 26.32 | 26.50 | 26.00 | 26.00 | 26.00 | -1.22% | 100 |
| Aug 28, 2025 | 25.48 | 26.40 | 25.48 | 26.32 | 26.32 | 2.89% | 300 |
| Aug 27, 2025 | 25.52 | 25.62 | 25.52 | 25.58 | 25.58 | 0.31% | 378 |
| Aug 26, 2025 | 25.64 | 25.64 | 25.50 | 25.50 | 25.50 | -0.70% | 70 |
| Aug 25, 2025 | 25.10 | 25.90 | 25.10 | 25.68 | 25.68 | 1.99% | 70 |
| Aug 22, 2025 | 24.56 | 25.18 | 24.56 | 25.18 | 25.18 | 2.36% | 960 |
| Aug 21, 2025 | 24.64 | 24.94 | 24.60 | 24.60 | 24.60 | 0.65% | 520 |
| Aug 20, 2025 | 25.10 | 25.10 | 24.44 | 24.44 | 24.44 | -3.17% | 1,000 |
| Aug 19, 2025 | 24.32 | 25.24 | 24.32 | 25.24 | 25.24 | 3.78% | 200 |
| Aug 18, 2025 | 24.68 | 24.68 | 24.32 | 24.32 | 24.32 | -2.17% | 200 |
| Aug 15, 2025 | 23.96 | 24.86 | 23.96 | 24.86 | 24.86 | 4.02% | 200 |
| Aug 14, 2025 | 23.98 | 23.98 | 23.90 | 23.90 | 23.90 | -0.58% | 200 |
| Aug 13, 2025 | 24.56 | 24.56 | 24.02 | 24.04 | 24.04 | -1.88% | 200 |
| Aug 12, 2025 | 24.80 | 24.80 | 24.50 | 24.50 | 24.50 | -0.08% | 15 |
| Aug 11, 2025 | 24.20 | 24.52 | 24.20 | 24.52 | 24.52 | 4.70% | 15 |
| Aug 8, 2025 | 23.10 | 23.42 | 23.10 | 23.42 | 23.42 | 1.30% | - |
| Aug 7, 2025 | 23.48 | 23.48 | 23.12 | 23.12 | 23.12 | -1.45% | 15 |
| Aug 6, 2025 | 23.70 | 24.08 | 23.46 | 23.46 | 23.46 | -1.35% | 150 |
| Aug 5, 2025 | 23.64 | 23.78 | 23.64 | 23.78 | 23.58 | 0.85% | - |
| Aug 4, 2025 | 24.06 | 24.06 | 23.58 | 23.58 | 23.38 | -0.92% | - |
| Aug 1, 2025 | 24.52 | 24.52 | 23.80 | 23.80 | 23.60 | -3.33% | 100 |
| Jul 31, 2025 | 25.52 | 25.52 | 24.62 | 24.62 | 24.41 | -3.90% | - |
| Jul 30, 2025 | 24.66 | 25.62 | 24.66 | 25.62 | 25.41 | 4.15% | - |
| Jul 29, 2025 | 24.78 | 25.14 | 24.60 | 24.60 | 24.39 | -0.32% | 300 |
| Jul 28, 2025 | 25.62 | 25.62 | 24.68 | 24.68 | 24.47 | -2.76% | - |
| Jul 25, 2025 | 25.14 | 25.74 | 25.14 | 25.38 | 25.17 | 0.87% | 40 |
| Jul 24, 2025 | 25.46 | 25.82 | 25.16 | 25.16 | 24.95 | -1.41% | 190 |
| Jul 23, 2025 | 26.38 | 26.38 | 25.52 | 25.52 | 25.31 | -3.41% | - |
| Jul 22, 2025 | 25.68 | 26.42 | 25.68 | 26.42 | 26.20 | 2.56% | - |