AMG Critical Materials N.V. (FRA:ADG)
Germany · Delayed Price · Currency is EUR 35.50
-1.08 (-2.95%)
Last updated: Jan 30, 2026, 10:47 AM CET
AMG Critical Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 36.46 | 36.46 | 35.50 | 35.82 | 35.82 | -2.08% | 750 |
| Jan 29, 2026 | 38.08 | 38.12 | 36.58 | 36.58 | 36.58 | -3.74% | 500 |
| Jan 28, 2026 | 37.98 | 38.00 | 37.98 | 38.00 | 38.00 | 0.48% | - |
| Jan 27, 2026 | 38.86 | 38.86 | 37.82 | 37.82 | 37.82 | -2.32% | 500 |
| Jan 26, 2026 | 39.56 | 40.00 | 38.72 | 38.72 | 38.72 | -2.22% | 570 |
| Jan 23, 2026 | 38.32 | 39.60 | 38.32 | 39.60 | 39.60 | 3.29% | 25 |
| Jan 22, 2026 | 36.70 | 38.74 | 36.70 | 38.34 | 38.34 | 4.98% | 75 |
| Jan 21, 2026 | 34.98 | 36.52 | 34.98 | 36.52 | 36.52 | 5.06% | - |
| Jan 20, 2026 | 35.74 | 35.74 | 34.58 | 34.76 | 34.76 | -2.80% | 100 |
| Jan 19, 2026 | 37.14 | 37.14 | 35.62 | 35.76 | 35.76 | -4.18% | 604 |
| Jan 16, 2026 | 37.98 | 38.02 | 37.32 | 37.32 | 37.32 | -1.53% | 89 |
| Jan 15, 2026 | 37.86 | 38.28 | 37.86 | 37.90 | 37.90 | 1.12% | 55 |
| Jan 14, 2026 | 36.98 | 38.00 | 36.98 | 37.48 | 37.48 | 1.46% | 563 |
| Jan 13, 2026 | 34.44 | 37.48 | 34.44 | 36.94 | 36.94 | 7.45% | 6,079 |
| Jan 12, 2026 | 31.86 | 34.38 | 31.86 | 34.38 | 34.38 | 9.49% | - |
| 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% | - |