Altech Advanced Materials AG (FRA:AMA0)
Germany · Delayed Price · Currency is EUR 0.9900
-0.0100 (-1.00%)
Last updated: May 14, 2026, 8:05 AM CET
FRA:AMA0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | - | -1.00% | - |
| May 13, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 42 |
| May 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| May 11, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -20.56% | - |
| May 8, 2026 | 0.99 | 1.24 | 0.99 | 1.24 | 1.24 | 20.39% | 400 |
| May 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 5, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 33 |
| May 4, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 30, 2026 | 1.03 | 1.24 | 1.03 | 1.03 | 1.03 | -18.25% | 200 |
| Apr 29, 2026 | 1.03 | 1.26 | 1.03 | 1.26 | 1.26 | 22.33% | 295 |
| Apr 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 27, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 539 |
| Apr 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 23, 2026 | 1.03 | 1.22 | 1.03 | 1.03 | 1.03 | - | 150 |
| Apr 22, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -4.63% | - |
| Apr 21, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | -0.92% | - |
| Apr 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 5.83% | 608 |
| Apr 17, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -5.50% | 100 |
| Apr 16, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -16.15% | 333 |
| Apr 15, 2026 | 1.11 | 1.37 | 1.11 | 1.30 | 1.30 | 16.07% | 267 |
| Apr 14, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 70 |
| Apr 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Apr 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -15.91% | - |
| Apr 9, 2026 | 0.99 | 1.32 | 0.99 | 1.32 | 1.32 | -12.00% | 150 |
| Apr 8, 2026 | 1.22 | 1.50 | 1.22 | 1.50 | 1.50 | -7.12% | 4,017 |
| Apr 7, 2026 | 1.29 | 1.62 | 1.29 | 1.62 | 1.62 | 77.08% | 1,640 |
| Apr 2, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -45.71% | - |
| Apr 1, 2026 | 0.88 | 1.68 | 0.88 | 1.68 | 1.68 | 52.73% | 50 |
| Mar 31, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 26, 2026 | 1.10 | 1.42 | 1.10 | 1.10 | 1.10 | - | 585 |
| Mar 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 23, 2026 | 1.10 | 1.32 | 1.10 | 1.10 | 1.10 | -22.26% | 150 |
| 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 |