AMG Critical Materials N.V. (FRA:ADG)
Germany · Delayed Price · Currency is EUR 26.22
-0.10 (-0.38%)
At close: Dec 1, 2025
AMG Critical Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 26.38 | 26.38 | 26.08 | 26.22 | 26.22 | -0.38% | 1,010 |
| Nov 28, 2025 | 25.94 | 26.60 | 25.94 | 26.32 | 26.32 | 1.54% | 220 |
| Nov 27, 2025 | 25.74 | 25.92 | 25.74 | 25.92 | 25.92 | 0.54% | - |
| Nov 26, 2025 | 25.52 | 25.78 | 25.52 | 25.78 | 25.78 | 1.26% | 200 |
| Nov 25, 2025 | 25.74 | 25.74 | 25.46 | 25.46 | 25.46 | -1.16% | 350 |
| Nov 24, 2025 | 25.36 | 25.76 | 25.36 | 25.76 | 25.76 | 1.74% | 80 |
| Nov 21, 2025 | 25.52 | 25.52 | 25.32 | 25.32 | 25.32 | -0.24% | - |
| Nov 20, 2025 | 26.42 | 26.42 | 25.38 | 25.38 | 25.38 | -3.20% | 80 |
| Nov 19, 2025 | 25.08 | 26.22 | 25.08 | 26.22 | 26.22 | 4.46% | - |
| Nov 18, 2025 | 25.00 | 25.10 | 24.58 | 25.10 | 25.10 | 0.40% | 500 |
| Nov 17, 2025 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -1.73% | - |
| Nov 14, 2025 | 25.74 | 25.74 | 25.44 | 25.44 | 25.44 | -0.86% | - |
| Nov 13, 2025 | 25.24 | 25.96 | 25.24 | 25.66 | 25.66 | 1.91% | 700 |
| Nov 12, 2025 | 24.90 | 25.18 | 24.90 | 25.18 | 25.18 | 1.12% | - |
| Nov 11, 2025 | 25.92 | 25.92 | 24.82 | 24.90 | 24.90 | -3.94% | 15 |
| Nov 10, 2025 | 25.16 | 25.92 | 25.16 | 25.92 | 25.92 | 3.51% | - |
| Nov 7, 2025 | 26.64 | 26.64 | 24.70 | 25.04 | 25.04 | -6.08% | 90 |
| Nov 6, 2025 | 27.80 | 27.80 | 26.66 | 26.66 | 26.66 | -3.62% | 100 |
| Nov 5, 2025 | 26.68 | 27.66 | 26.68 | 27.66 | 27.66 | 1.47% | 300 |
| Nov 4, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.94% | - |
| Nov 3, 2025 | 28.82 | 28.82 | 27.50 | 27.52 | 27.52 | -3.91% | 100 |
| Oct 31, 2025 | 28.60 | 28.64 | 28.60 | 28.64 | 28.64 | - | - |
| Oct 30, 2025 | 28.48 | 28.80 | 28.32 | 28.64 | 28.64 | 0.14% | 255 |
| Oct 29, 2025 | 29.02 | 29.16 | 28.60 | 28.60 | 28.60 | -1.38% | 60 |
| Oct 28, 2025 | 29.08 | 29.08 | 28.66 | 29.00 | 29.00 | -0.41% | 2,050 |
| Oct 27, 2025 | 29.98 | 29.98 | 28.98 | 29.12 | 29.12 | -0.68% | 3,120 |
| Oct 24, 2025 | 29.56 | 29.56 | 29.28 | 29.32 | 29.32 | -0.68% | 70 |
| Oct 23, 2025 | 29.02 | 29.52 | 29.02 | 29.52 | 29.52 | 2.15% | - |
| Oct 22, 2025 | 29.48 | 29.98 | 28.90 | 28.90 | 28.90 | -2.10% | 120 |
| Oct 21, 2025 | 30.72 | 30.72 | 29.52 | 29.52 | 29.52 | -3.97% | - |
| Oct 20, 2025 | 31.38 | 31.38 | 30.74 | 30.74 | 30.74 | -0.97% | 200 |
| Oct 17, 2025 | 31.18 | 31.18 | 30.62 | 31.04 | 31.04 | -1.02% | 70 |
| Oct 16, 2025 | 33.50 | 33.50 | 31.36 | 31.36 | 31.36 | -5.71% | 350 |
| Oct 15, 2025 | 32.72 | 33.68 | 32.72 | 33.26 | 33.26 | 4.20% | 6,200 |
| Oct 14, 2025 | 30.02 | 33.00 | 30.02 | 31.92 | 31.92 | 5.91% | 2,450 |
| Oct 13, 2025 | 30.40 | 30.42 | 29.74 | 30.14 | 30.14 | 3.93% | 1,172 |
| Oct 10, 2025 | 30.10 | 30.10 | 29.00 | 29.00 | 29.00 | -3.40% | - |
| Oct 9, 2025 | 30.48 | 30.48 | 30.00 | 30.02 | 30.02 | -0.99% | 1,000 |
| Oct 8, 2025 | 29.48 | 30.64 | 29.48 | 30.32 | 30.32 | 2.99% | 69 |
| Oct 7, 2025 | 29.96 | 29.96 | 29.44 | 29.44 | 29.44 | -1.93% | - |
| Oct 6, 2025 | 29.72 | 30.06 | 29.72 | 30.02 | 30.02 | 0.94% | 70 |
| Oct 3, 2025 | 29.20 | 29.90 | 29.20 | 29.74 | 29.74 | 1.85% | 70 |
| Oct 2, 2025 | 28.80 | 29.90 | 28.80 | 29.20 | 29.20 | 1.53% | 1,050 |
| Oct 1, 2025 | 28.44 | 28.76 | 28.44 | 28.76 | 28.76 | 0.98% | 10 |
| Sep 30, 2025 | 28.46 | 28.48 | 28.36 | 28.48 | 28.48 | -0.07% | 400 |
| 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% | - |