AMG Critical Materials N.V. (FRA:ADG)
Germany · Delayed Price · Currency is EUR 26.50
+0.18 (0.68%)
Last updated: Aug 29, 2025, 2:55 PM CET
AMG Critical Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26.32 | 26.50 | 26.00 | 26.00 | - | -1.22% | 100 |
| Aug 28, 2025 | 25.48 | 26.40 | 25.48 | 26.32 | - | 2.89% | 300 |
| Aug 27, 2025 | 25.52 | 25.62 | 25.52 | 25.58 | - | 0.31% | 378 |
| Aug 26, 2025 | 25.64 | 25.64 | 25.50 | 25.50 | - | -0.70% | - |
| Aug 25, 2025 | 25.10 | 25.90 | 25.10 | 25.68 | - | 1.99% | 70 |
| Aug 22, 2025 | 24.56 | 25.18 | 24.56 | 25.18 | - | 2.36% | 960 |
| Aug 21, 2025 | 24.64 | 24.94 | 24.60 | 24.60 | - | 0.65% | 520 |
| Aug 20, 2025 | 25.10 | 25.10 | 24.44 | 24.44 | - | -3.17% | 1,000 |
| Aug 19, 2025 | 24.32 | 25.24 | 24.32 | 25.24 | - | 3.78% | 200 |
| Aug 18, 2025 | 24.68 | 24.68 | 24.32 | 24.32 | - | -2.17% | 200 |
| Aug 15, 2025 | 23.96 | 24.86 | 23.96 | 24.86 | - | 4.02% | 200 |
| Aug 14, 2025 | 23.98 | 23.98 | 23.90 | 23.90 | - | -0.58% | 200 |
| Aug 13, 2025 | 24.56 | 24.56 | 24.02 | 24.04 | - | -1.88% | 200 |
| Aug 12, 2025 | 24.80 | 24.80 | 24.50 | 24.50 | - | -0.08% | 15 |
| Aug 11, 2025 | 24.20 | 24.52 | 24.20 | 24.52 | - | 4.70% | 15 |
| Aug 8, 2025 | 23.10 | 23.42 | 23.10 | 23.42 | - | 1.30% | 15 |
| Aug 7, 2025 | 23.48 | 23.48 | 23.12 | 23.12 | - | -1.45% | 15 |
| Aug 6, 2025 | 23.70 | 24.08 | 23.46 | 23.46 | - | -1.35% | 150 |
| Aug 5, 2025 | 23.64 | 23.78 | 23.64 | 23.78 | - | 0.85% | 100 |
| Aug 4, 2025 | 24.06 | 24.06 | 23.58 | 23.58 | - | -0.92% | 100 |
| Aug 1, 2025 | 24.52 | 24.52 | 23.80 | 23.80 | - | -3.33% | 100 |
| Jul 31, 2025 | 25.52 | 25.52 | 24.62 | 24.62 | - | -3.90% | - |
| Jul 30, 2025 | 24.66 | 25.62 | 24.66 | 25.62 | - | 4.15% | 300 |
| Jul 29, 2025 | 24.78 | 25.14 | 24.60 | 24.60 | - | -0.32% | 300 |
| Jul 28, 2025 | 25.62 | 25.62 | 24.68 | 24.68 | - | -2.76% | 40 |
| Jul 25, 2025 | 25.14 | 25.74 | 25.14 | 25.38 | - | 0.87% | 40 |
| Jul 24, 2025 | 25.46 | 25.82 | 25.16 | 25.16 | - | -1.41% | 190 |
| Jul 23, 2025 | 26.38 | 26.38 | 25.52 | 25.52 | - | -3.41% | 115 |
| Jul 22, 2025 | 25.68 | 26.42 | 25.68 | 26.42 | - | 2.56% | - |
| Jul 21, 2025 | 25.02 | 26.26 | 25.02 | 25.76 | - | 4.97% | 115 |
| Jul 18, 2025 | 24.56 | 24.56 | 24.54 | 24.54 | - | -0.32% | 54 |
| Jul 17, 2025 | 24.48 | 24.62 | 24.48 | 24.62 | - | 0.74% | 600 |
| Jul 16, 2025 | 24.22 | 24.44 | 24.18 | 24.44 | - | 0.58% | 600 |
| Jul 15, 2025 | 24.54 | 24.74 | 24.30 | 24.30 | - | -0.65% | 250 |
| Jul 14, 2025 | 24.60 | 24.60 | 24.46 | 24.46 | - | -1.53% | 10,050 |
| Jul 11, 2025 | 24.68 | 24.84 | 24.68 | 24.84 | - | -0.96% | 10,050 |
| Jul 10, 2025 | 22.50 | 25.08 | 22.50 | 25.08 | - | 11.86% | 10,050 |
| Jul 9, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | - | -0.09% | - |
| Jul 8, 2025 | 21.92 | 22.44 | 21.92 | 22.44 | - | 2.65% | 240 |
| Jul 7, 2025 | 21.72 | 21.86 | 21.72 | 21.86 | - | 1.58% | 240 |
| Jul 4, 2025 | 21.74 | 21.74 | 21.52 | 21.52 | - | -1.56% | 240 |
| Jul 3, 2025 | 21.74 | 22.38 | 21.74 | 21.86 | - | 0.64% | 30 |
| Jul 2, 2025 | 21.06 | 21.72 | 21.06 | 21.72 | - | 2.84% | - |
| Jul 1, 2025 | 21.46 | 21.46 | 21.12 | 21.12 | - | -1.68% | - |
| Jun 30, 2025 | 22.24 | 22.24 | 21.48 | 21.48 | - | -2.19% | 600 |
| Jun 27, 2025 | 21.50 | 21.96 | 21.50 | 21.96 | - | 2.43% | 50 |
| Jun 26, 2025 | 19.21 | 21.44 | 19.21 | 21.44 | - | 11.90% | - |
| Jun 25, 2025 | 18.36 | 19.16 | 18.36 | 19.16 | - | 4.36% | 50 |
| Jun 24, 2025 | 18.08 | 18.36 | 18.08 | 18.36 | - | 5.09% | 80 |
| Jun 23, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | - | -1.24% | 500 |