Altech Advanced Materials AG (FRA:AMA)
Germany · Delayed Price · Currency is EUR 1.330
0.00 (0.00%)
At close: Sep 19, 2025
FRA:AMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 600 |
| Sep 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -8.90% | 600 |
| Sep 17, 2025 | 1.37 | 1.46 | 1.37 | 1.46 | 1.46 | 8.96% | 600 |
| Sep 16, 2025 | 1.44 | 1.44 | 1.34 | 1.34 | 1.34 | -6.94% | 1,411 |
| Sep 15, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 800 |
| Sep 12, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 800 |
| Sep 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -8.86% | 800 |
| Sep 10, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 800 |
| Sep 9, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.94% | 800 |
| Sep 8, 2025 | 1.57 | 1.66 | 1.55 | 1.55 | 1.55 | -1.90% | 800 |
| Sep 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 1,250 |
| Sep 4, 2025 | 1.67 | 1.67 | 1.57 | 1.57 | 1.57 | -5.99% | 1,250 |
| Sep 3, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 1,250 |
| Sep 2, 2025 | 1.42 | 1.92 | 1.42 | 1.68 | 1.68 | 18.31% | 1,250 |
| Sep 1, 2025 | 1.40 | 1.48 | 1.40 | 1.42 | 1.42 | 7.58% | 6,957 |
| Aug 29, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 150 |
| Aug 28, 2025 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -4.38% | 150 |
| Aug 27, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 150 |
| Aug 26, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 150 |
| Aug 25, 2025 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 7.87% | 150 |
| Aug 22, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 3.25% | 150 |
| Aug 21, 2025 | 1.43 | 1.43 | 1.23 | 1.23 | 1.23 | -13.99% | 150 |
| Aug 20, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.30% | 150 |
| Aug 19, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 2.72% | 150 |
| Aug 18, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 150 |
| Aug 15, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 150 |
| Aug 14, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.10% | 150 |
| Aug 13, 2025 | 1.55 | 1.65 | 1.43 | 1.43 | 1.43 | -2.05% | 150 |
| Aug 12, 2025 | 1.67 | 1.67 | 1.46 | 1.46 | 1.46 | -12.57% | 1,000 |
| Aug 11, 2025 | 1.75 | 1.75 | 1.67 | 1.67 | 1.67 | -4.57% | 1,000 |
| Aug 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,000 |
| Aug 7, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,000 |
| Aug 6, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,000 |
| Aug 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,000 |
| Aug 4, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,000 |
| Aug 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,000 |
| Jul 31, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,000 |
| Jul 30, 2025 | 1.75 | 1.84 | 1.75 | 1.75 | 1.75 | -1.13% | 1,000 |
| Jul 29, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 1.14% | 1,005 |
| Jul 28, 2025 | 1.98 | 1.98 | 1.75 | 1.75 | 1.75 | - | 1,005 |
| Jul 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 2,150 |
| Jul 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 2,150 |
| Jul 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 2,150 |
| Jul 22, 2025 | 1.78 | 1.80 | 1.75 | 1.75 | 1.75 | -0.57% | 2,150 |
| Jul 21, 2025 | 1.77 | 1.80 | 1.75 | 1.76 | 1.76 | -0.56% | 1,975 |
| Jul 18, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | 500 |
| Jul 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 500 |
| Jul 16, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -2.23% | 500 |
| Jul 15, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.13% | 500 |
| Jul 14, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 1.14% | 500 |