AMG Critical Materials N.V. (FRA:ADG)
Germany flag Germany · Delayed Price · Currency is EUR
32.72
+0.80 (2.51%)
Last updated: Oct 15, 2025, 8:00 AM CET

AMG Critical Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202529.4829.9828.9028.9028.90-2.10%120
Oct 21, 202530.7230.7229.5229.5229.52-3.97%-
Oct 20, 202531.3831.3830.7430.7430.74-0.97%200
Oct 17, 202531.1831.1830.6231.0431.04-1.02%70
Oct 16, 202533.5033.5031.3631.3631.36-5.71%350
Oct 15, 202532.7233.6832.7233.2633.264.20%6,200
Oct 14, 202530.0233.0030.0231.9231.925.91%2,450
Oct 13, 202530.4030.4229.7430.1430.143.93%1,172
Oct 10, 202530.1030.1029.0029.0029.00-3.40%-
Oct 9, 202530.4830.4830.0030.0230.02-0.99%1,000
Oct 8, 202529.4830.6429.4830.3230.322.99%69
Oct 7, 202529.9629.9629.4429.4429.44-1.93%-
Oct 6, 202529.7230.0629.7230.0230.020.94%70
Oct 3, 202529.2029.9029.2029.7429.741.85%70
Oct 2, 202528.8029.9028.8029.2029.201.53%1,050
Oct 1, 202528.4428.7628.4428.7628.760.98%10
Sep 30, 202528.4628.4828.3628.4828.48-0.07%400
Sep 29, 202528.5828.8228.5028.5028.50-0.70%1,500
Sep 26, 202528.2029.2828.2028.7028.702.28%1,770
Sep 25, 202527.9628.1827.9628.0628.063.16%22
Sep 24, 202526.9027.2226.9027.2027.202.87%800
Sep 23, 202526.8026.8026.4426.4426.44-1.42%-
Sep 22, 202526.6426.8226.6426.8226.820.68%-
Sep 19, 202526.3826.7026.3826.6426.641.22%120
Sep 18, 202527.1427.1426.3226.3226.32-1.42%40
Sep 17, 202526.7026.7026.7026.7026.70-1.48%-
Sep 16, 202527.8027.8027.1027.1027.10-2.24%150
Sep 15, 202528.2028.2027.7227.7227.72-0.72%-
Sep 12, 202527.5227.9227.5227.9227.921.45%-
Sep 11, 202526.7227.5226.7227.5227.524.48%-
Sep 10, 202527.4827.4826.3426.3426.34-4.36%1,280
Sep 9, 202528.3428.3427.5427.5427.54-3.44%100
Sep 8, 202528.0028.5228.0028.5228.522.96%100
Sep 5, 202526.7427.7026.7427.7027.703.90%500
Sep 4, 202527.5027.5026.6626.6626.66-2.98%-
Sep 3, 202525.1427.4825.1427.4827.488.27%250
Sep 2, 202525.5825.5825.0025.3825.38-0.86%407
Sep 1, 202526.7426.7425.6025.6025.60-1.54%200
Aug 29, 202526.3226.5026.0026.0026.00-1.22%100
Aug 28, 202525.4826.4025.4826.3226.322.89%300
Aug 27, 202525.5225.6225.5225.5825.580.31%378
Aug 26, 202525.6425.6425.5025.5025.50-0.70%-
Aug 25, 202525.1025.9025.1025.6825.681.99%70
Aug 22, 202524.5625.1824.5625.1825.182.36%960
Aug 21, 202524.6424.9424.6024.6024.600.65%520
Aug 20, 202525.1025.1024.4424.4424.44-3.17%1,000
Aug 19, 202524.3225.2424.3225.2425.243.78%-
Aug 18, 202524.6824.6824.3224.3224.32-2.17%-
Aug 15, 202523.9624.8623.9624.8624.864.02%-
Aug 14, 202523.9823.9823.9023.9023.90-0.58%-