AMG Critical Materials N.V. (FRA:ADG)
Germany · Delayed Price · Currency is EUR 31.40
+0.24 (0.77%)
At close: Jan 9, 2026
AMG Critical Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 31.18 | 31.52 | 31.18 | 31.40 | 31.40 | 0.77% | 200 |
| Jan 8, 2026 | 31.68 | 31.96 | 30.98 | 31.16 | 31.16 | -1.83% | 365 |
| Jan 7, 2026 | 31.74 | 31.74 | 31.14 | 31.74 | 31.74 | 0.44% | 250 |
| Jan 6, 2026 | 30.90 | 31.60 | 30.88 | 31.60 | 31.60 | 3.27% | 400 |
| Jan 5, 2026 | 29.58 | 30.60 | 29.58 | 30.60 | 30.60 | 3.87% | 614 |
| Jan 2, 2026 | 28.10 | 29.46 | 28.10 | 29.46 | 29.46 | 3.15% | 6 |
| Dec 30, 2025 | 28.18 | 28.56 | 28.18 | 28.56 | 28.56 | 2.51% | 68 |
| Dec 29, 2025 | 27.58 | 27.86 | 27.58 | 27.86 | 27.86 | 2.28% | 362 |
| Dec 23, 2025 | 27.02 | 27.24 | 26.94 | 27.24 | 27.24 | 0.81% | 19 |
| Dec 22, 2025 | 26.50 | 27.02 | 26.50 | 27.02 | 27.02 | 3.60% | - |
| Dec 19, 2025 | 25.78 | 26.08 | 25.78 | 26.08 | 26.08 | 1.16% | - |
| Dec 18, 2025 | 25.84 | 25.84 | 25.78 | 25.78 | 25.78 | - | - |
| Dec 17, 2025 | 27.50 | 27.50 | 25.78 | 25.78 | 25.78 | -1.38% | 2,120 |
| Dec 16, 2025 | 26.40 | 26.68 | 26.14 | 26.14 | 26.14 | -0.76% | 390 |
| Dec 15, 2025 | 27.64 | 27.64 | 26.02 | 26.34 | 26.34 | -4.43% | 100 |
| Dec 12, 2025 | 27.32 | 27.92 | 27.32 | 27.56 | 27.56 | 1.03% | 18 |
| Dec 11, 2025 | 27.02 | 27.28 | 27.02 | 27.28 | 27.28 | 0.07% | - |
| Dec 10, 2025 | 27.06 | 27.64 | 27.06 | 27.26 | 27.26 | 0.66% | 618 |
| Dec 9, 2025 | 27.08 | 27.08 | 26.96 | 27.08 | 27.08 | 0.22% | 200 |
| Dec 8, 2025 | 27.04 | 27.28 | 27.02 | 27.02 | 27.02 | 0.82% | 750 |
| Dec 5, 2025 | 25.98 | 27.50 | 25.98 | 26.80 | 26.80 | 3.08% | 477 |
| Dec 4, 2025 | 26.58 | 26.58 | 26.00 | 26.00 | 26.00 | -1.89% | 300 |
| Dec 3, 2025 | 26.26 | 26.62 | 26.26 | 26.50 | 26.50 | 0.99% | 650 |
| Dec 2, 2025 | 26.26 | 26.26 | 26.06 | 26.24 | 26.24 | 0.08% | 90 |
| 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 |