AMC Entertainment Holdings, Inc. (FRA:AH91)
Germany · Delayed Price · Currency is EUR 2.288
-0.006 (-0.26%)
At close: Aug 26, 2026
FRA:AH91 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.25 | 2.37 | 2.25 | 2.30 | 2.30 | 0.26% | 985 |
| Aug 25, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -1.04% | - |
| Aug 24, 2026 | 2.16 | 2.32 | 2.16 | 2.32 | 2.32 | 8.01% | 884 |
| Aug 21, 2026 | 2.11 | 2.15 | 2.11 | 2.15 | 2.15 | - | 312 |
| Aug 20, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 5.92% | - |
| Aug 19, 2026 | 2.04 | 2.05 | 2.02 | 2.03 | 2.03 | -1.55% | 2,155 |
| Aug 18, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -5.07% | 100 |
| Aug 17, 2026 | 2.14 | 2.18 | 2.14 | 2.17 | 2.17 | -5.33% | 6,188 |
| Aug 14, 2026 | 2.25 | 2.29 | 2.25 | 2.29 | 2.29 | 1.42% | 100 |
| Aug 13, 2026 | 2.20 | 2.32 | 2.20 | 2.26 | 2.26 | 8.98% | 744 |
| Aug 12, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.19% | - |
| Aug 11, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -6.32% | 1 |
| Aug 10, 2026 | 2.25 | 2.25 | 2.22 | 2.22 | 2.22 | 1.47% | 1,950 |
| Aug 7, 2026 | 2.22 | 2.26 | 2.17 | 2.18 | 2.18 | -1.53% | 12,083 |
| Aug 6, 2026 | 2.28 | 2.34 | 2.22 | 2.22 | 2.22 | -2.46% | 2,328 |
| Aug 5, 2026 | 2.35 | 2.35 | 2.27 | 2.27 | 2.27 | -1.04% | 550 |
| Aug 4, 2026 | 2.46 | 2.49 | 2.30 | 2.30 | 2.30 | -7.34% | 7,895 |
| Aug 3, 2026 | 2.48 | 2.61 | 2.46 | 2.48 | 2.48 | 3.08% | 15,451 |
| Jul 31, 2026 | 2.39 | 2.44 | 2.36 | 2.41 | 2.41 | 1.09% | 6,160 |
| Jul 30, 2026 | 2.37 | 2.44 | 2.37 | 2.38 | 2.38 | 1.28% | 8,708 |
| Jul 29, 2026 | 2.32 | 2.37 | 2.32 | 2.35 | 2.35 | -2.41% | 10,102 |
| Jul 28, 2026 | 2.16 | 2.41 | 2.16 | 2.41 | 2.41 | 9.85% | 7,355 |
| Jul 27, 2026 | 2.00 | 2.19 | 2.00 | 2.19 | 2.19 | 7.77% | 2,834 |
| Jul 24, 2026 | 1.96 | 2.03 | 1.96 | 2.03 | 2.03 | 7.96% | 1,700 |
| Jul 23, 2026 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -5.99% | 1,200 |
| Jul 22, 2026 | 1.92 | 2.11 | 1.92 | 2.00 | 2.00 | -5.65% | 4,016 |
| Jul 21, 2026 | 2.15 | 2.22 | 1.99 | 2.12 | 2.12 | -1.21% | 20,634 |
| Jul 20, 2026 | 1.74 | 2.15 | 1.74 | 2.15 | 2.15 | 23.99% | 31,585 |
| Jul 17, 2026 | 1.74 | 1.79 | 1.69 | 1.73 | 1.73 | 0.06% | 8,549 |
| Jul 16, 2026 | 1.79 | 1.82 | 1.73 | 1.73 | 1.73 | -2.53% | 32,512 |
| Jul 15, 2026 | 1.71 | 1.84 | 1.71 | 1.78 | 1.78 | 3.73% | 707 |
| Jul 14, 2026 | 1.63 | 1.75 | 1.63 | 1.71 | 1.71 | 4.64% | 4,710 |
| Jul 13, 2026 | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | -2.90% | 7,061 |
| Jul 10, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 2.30% | 950 |
| Jul 9, 2026 | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | -3.00% | 2,500 |
| Jul 8, 2026 | 1.49 | 1.70 | 1.42 | 1.70 | 1.70 | 13.71% | 30,872 |
| Jul 7, 2026 | 1.51 | 1.53 | 1.44 | 1.50 | 1.50 | -3.55% | 5,081 |
| Jul 6, 2026 | 1.65 | 1.67 | 1.55 | 1.55 | 1.55 | -7.13% | 14,969 |
| Jul 3, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 0.30% | 28,854 |
| Jul 2, 2026 | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | 1.16% | 6,819 |
| Jul 1, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -2.20% | 10,182 |
| Jun 30, 2026 | 1.82 | 1.82 | 1.68 | 1.68 | 1.68 | -9.08% | 4,075 |
| Jun 29, 2026 | 1.90 | 1.93 | 1.85 | 1.85 | 1.85 | 3.18% | 3,505 |
| Jun 26, 2026 | 1.62 | 1.79 | 1.62 | 1.79 | 1.79 | 8.93% | 640 |
| Jun 25, 2026 | 1.77 | 1.77 | 1.54 | 1.65 | 1.65 | -11.03% | 12,284 |
| Jun 24, 2026 | 1.84 | 1.87 | 1.84 | 1.85 | 1.85 | 2.21% | 5,586 |
| Jun 23, 2026 | 2.35 | 2.35 | 1.70 | 1.81 | 1.81 | -25.02% | 51,148 |
| Jun 22, 2026 | 2.52 | 2.58 | 2.41 | 2.41 | 2.41 | -3.98% | 31,538 |
| Jun 19, 2026 | 2.40 | 2.51 | 2.40 | 2.51 | 2.51 | 2.61% | 3,675 |
| Jun 18, 2026 | 2.38 | 2.45 | 2.32 | 2.45 | 2.45 | 4.43% | 67,577 |