Altech Advanced Materials AG (FRA:AMA0)
Germany · Delayed Price · Currency is EUR 0.2220
+0.0420 (23.33%)
Last updated: Aug 5, 2026, 8:51 AM CET
FRA:AMA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 23.33% | 583 |
| Aug 4, 2026 | 0.18 | 0.32 | 0.18 | 0.18 | 0.18 | 11.11% | 4,100 |
| Aug 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 12.50% | 1,000 |
| Jul 31, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 10.77% | 5,627 |
| Jul 30, 2026 | 0.74 | 0.74 | 0.13 | 0.13 | 0.13 | -82.31% | 9,170 |
| Jul 29, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 28, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -5.77% | - |
| Jul 27, 2026 | 0.73 | 0.94 | 0.73 | 0.78 | 0.78 | 20.00% | 395 |
| Jul 24, 2026 | 0.80 | 0.80 | 0.65 | 0.65 | 0.65 | -26.97% | 1,000 |
| Jul 23, 2026 | 0.87 | 1.00 | 0.87 | 0.89 | 0.89 | -10.10% | 633 |
| Jul 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -16.81% | - |
| Jul 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 33 |
| Jul 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 68 |
| Jul 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jul 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jul 13, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | - |
| Jul 10, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -4.72% | - |
| Jul 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 8, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | - |
| Jul 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -16.00% | - |
| Jul 6, 2026 | 1.25 | 1.50 | 1.25 | 1.50 | 1.50 | 9.49% | 630 |
| Jul 3, 2026 | 1.25 | 1.37 | 1.25 | 1.37 | 1.37 | 9.60% | - |
| Jul 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | - |
| Jul 1, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -25.00% | - |
| Jun 30, 2026 | 1.29 | 1.72 | 1.29 | 1.72 | 1.72 | 33.33% | 3,000 |
| Jun 29, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -24.12% | 4,000 |
| Jun 26, 2026 | 1.33 | 1.70 | 1.33 | 1.70 | 1.70 | 27.82% | 150 |
| Jun 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jun 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jun 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jun 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jun 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jun 18, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | -36.67% | 90 |
| Jun 17, 2026 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | 82.61% | 1,167 |
| Jun 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -23.33% | - |
| Jun 15, 2026 | 1.15 | 1.50 | 1.15 | 1.50 | 1.50 | 30.43% | 1,000 |
| Jun 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | - |
| Jun 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Jun 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jun 9, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -21.33% | - |
| Jun 8, 2026 | 1.02 | 1.50 | 1.02 | 1.50 | 1.50 | 37.61% | 1,493 |
| Jun 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 4, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 100 |
| Jun 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 2, 2026 | 1.09 | 1.32 | 1.09 | 1.09 | 1.09 | -17.42% | 88 |
| Jun 1, 2026 | 1.09 | 1.32 | 1.09 | 1.32 | 1.32 | 21.10% | 100 |
| May 29, 2026 | 0.98 | 1.10 | 0.98 | 1.09 | 1.09 | 11.22% | 266 |
| May 28, 2026 | 0.96 | 1.09 | 0.96 | 0.98 | 0.98 | 2.08% | 200 |