Altech Advanced Materials AG (FRA:AMA)
Germany · Delayed Price · Currency is EUR 0.8500
+0.2050 (31.78%)
At close: Dec 1, 2025
FRA:AMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.73 | 0.85 | 0.73 | 0.85 | 0.85 | 31.78% | 2,408 |
| Nov 28, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -5.84% | - |
| Nov 27, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.74% | - |
| Nov 26, 2025 | 0.95 | 0.95 | 0.68 | 0.68 | 0.68 | 5.43% | 4,690 |
| Nov 25, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 3.20% | - |
| Nov 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 19, 2025 | 0.74 | 0.74 | 0.63 | 0.63 | 0.63 | -14.97% | - |
| Nov 18, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Nov 17, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Nov 14, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Nov 13, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Nov 12, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 21.49% | - |
| Nov 11, 2025 | 0.85 | 0.85 | 0.61 | 0.61 | 0.61 | -28.82% | 500 |
| Nov 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 7, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 6, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -11.46% | - |
| Nov 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 500 |
| Nov 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Nov 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 5.49% | - |
| Oct 31, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.21% | - |
| Oct 30, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 4.40% | - |
| Oct 29, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 2.25% | - |
| Oct 28, 2025 | 0.99 | 0.99 | 0.89 | 0.89 | 0.89 | 4.71% | 995 |
| Oct 27, 2025 | 0.76 | 0.85 | 0.76 | 0.85 | 0.85 | 6.25% | - |
| Oct 24, 2025 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | -11.11% | - |
| Oct 23, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 4.65% | 610 |
| Oct 22, 2025 | 1.01 | 1.01 | 0.86 | 0.86 | 0.86 | -23.21% | 1,600 |
| Oct 21, 2025 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 1.82% | - |
| Oct 20, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | - |
| Oct 17, 2025 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -6.96% | - |
| Oct 16, 2025 | 1.04 | 1.15 | 1.04 | 1.15 | 1.15 | 10.58% | - |
| Oct 15, 2025 | 1.20 | 1.20 | 1.04 | 1.04 | 1.04 | -7.14% | 300 |
| Oct 14, 2025 | 1.50 | 1.50 | 1.12 | 1.12 | 1.12 | -25.33% | 7,500 |
| Oct 13, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | - |
| Oct 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 9, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | - |
| Oct 8, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | - |
| Oct 7, 2025 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | -2.07% | - |
| Oct 6, 2025 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 5.07% | - |
| Oct 3, 2025 | 1.37 | 1.55 | 1.37 | 1.38 | 1.38 | -10.39% | 200 |
| Oct 2, 2025 | 1.38 | 1.54 | 1.38 | 1.54 | 1.54 | 11.59% | 3,500 |
| Oct 1, 2025 | 1.57 | 1.57 | 1.38 | 1.38 | 1.38 | -12.10% | - |
| Sep 30, 2025 | 1.33 | 1.57 | 1.33 | 1.57 | 1.57 | 18.05% | 2,750 |
| Sep 29, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Sep 25, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | - |
| Sep 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |