Altech Advanced Materials AG (FRA:AMA)
Germany · Delayed Price · Currency is EUR 1.010
-0.110 (-9.82%)
Last updated: Oct 22, 2025, 8:00 AM CET
FRA:AMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 300 |
| Oct 20, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 300 |
| Oct 17, 2025 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -6.96% | 300 |
| Oct 16, 2025 | 1.04 | 1.15 | 1.04 | 1.15 | 1.15 | 10.58% | 300 |
| 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% | 200 |
| Oct 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 200 |
| Oct 9, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 200 |
| Oct 8, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 200 |
| 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% | 3,400 |
| 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 | - | 160 |
| Sep 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 400 |
| Sep 25, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 1,500 |
| 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 | - | 600 |
| Sep 22, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 600 |
| 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 |