Altech Advanced Materials AG (FRA:AMA0)
Germany · Delayed Price · Currency is EUR 1.415
+0.533 (60.43%)
At close: Mar 20, 2026
FRA:AMA0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.88 | 1.42 | 0.88 | 1.42 | 1.42 | 60.43% | 80 |
| Mar 19, 2026 | 1.04 | 1.04 | 0.88 | 0.88 | 0.88 | -14.37% | - |
| Mar 18, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 4.46% | - |
| Mar 17, 2026 | 0.88 | 0.99 | 0.88 | 0.99 | 0.99 | -17.83% | - |
| Mar 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -20.79% | - |
| Mar 13, 2026 | 1.04 | 1.52 | 1.04 | 1.52 | 1.52 | 46.38% | 1 |
| Mar 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Mar 11, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -5.48% | - |
| Mar 10, 2026 | 1.10 | 1.32 | 1.10 | 1.10 | 1.10 | - | 753 |
| Mar 9, 2026 | 1.10 | 1.35 | 1.10 | 1.10 | 1.10 | - | 60 |
| Mar 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 126 |
| Mar 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -32.41% | - |
| Mar 4, 2026 | 1.09 | 1.62 | 1.09 | 1.62 | 1.62 | - | 50 |
| Mar 3, 2026 | 1.10 | 1.62 | 1.10 | 1.62 | 1.62 | 70.53% | 67 |
| Mar 2, 2026 | 1.00 | 1.10 | 0.88 | 0.95 | 0.95 | -41.36% | 3,632 |
| Feb 27, 2026 | 1.80 | 1.80 | 1.48 | 1.62 | 1.62 | 8.00% | 439 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -21.05% | - |
| Feb 25, 2026 | 1.99 | 2.61 | 1.86 | 1.90 | 1.90 | -16.67% | 458 |
| Feb 24, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 2 |
| Feb 23, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Feb 20, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -12.31% | - |
| Feb 19, 2026 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | 3.17% | 16 |
| Feb 18, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Feb 17, 2026 | 2.73 | 2.73 | 2.52 | 2.52 | 2.52 | -7.69% | - |
| Feb 16, 2026 | 3.00 | 3.00 | 2.73 | 2.73 | 2.73 | -9.00% | 33 |
| Feb 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Feb 12, 2026 | 2.73 | 3.06 | 2.73 | 3.06 | 3.06 | 18.60% | 1,095 |
| Feb 11, 2026 | 2.36 | 2.58 | 2.36 | 2.58 | 2.58 | 3.61% | - |
| Feb 10, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -12.17% | - |
| Feb 9, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -10.85% | - |
| Feb 6, 2026 | 2.34 | 3.18 | 2.34 | 3.18 | 3.18 | 35.90% | 9 |
| Feb 5, 2026 | 2.33 | 2.87 | 2.33 | 2.34 | 2.34 | -7.14% | 233 |
| Feb 4, 2026 | 2.33 | 2.52 | 2.33 | 2.52 | 2.52 | -0.59% | - |
| Feb 3, 2026 | 2.33 | 2.54 | 2.33 | 2.54 | 2.54 | 6.29% | - |
| Feb 2, 2026 | 2.63 | 2.63 | 2.39 | 2.39 | 2.39 | -12.64% | - |
| Jan 30, 2026 | 2.57 | 2.73 | 2.57 | 2.73 | 2.73 | -5.21% | 5 |
| Jan 29, 2026 | 2.73 | 2.88 | 2.73 | 2.88 | 2.88 | 9.71% | 113 |
| Jan 28, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.57% | - |
| Jan 27, 2026 | 2.58 | 2.61 | 2.58 | 2.61 | 2.61 | 1.75% | - |
| Jan 26, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 256 |
| Jan 23, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Jan 22, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Jan 21, 2026 | 2.57 | 3.06 | 2.57 | 2.57 | 2.57 | -6.04% | 1,100 |
| Jan 20, 2026 | 2.57 | 3.03 | 2.57 | 2.73 | 2.73 | 6.43% | 2,492 |
| Jan 19, 2026 | 2.58 | 2.58 | 2.57 | 2.57 | 2.57 | - | - |
| Jan 16, 2026 | 2.57 | 2.91 | 2.57 | 2.57 | 2.57 | - | 833 |
| Jan 15, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 3 |
| Jan 14, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 8 |
| Jan 13, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 5 |
| Jan 12, 2026 | 2.85 | 2.85 | 2.57 | 2.57 | 2.57 | -10.00% | 172 |