Altech Advanced Materials AG (FRA:AMA0)
Germany · Delayed Price · Currency is EUR 1.090
-0.230 (-17.42%)
At close: Jun 3, 2026
FRA:AMA0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 88 |
| 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 |
| May 27, 2026 | 0.90 | 1.19 | 0.90 | 0.96 | 0.96 | 8.47% | 83 |
| May 26, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -5.35% | - |
| May 25, 2026 | 0.86 | 0.94 | 0.86 | 0.94 | 0.94 | -21.43% | - |
| May 22, 2026 | 0.94 | 1.19 | 0.94 | 1.19 | 1.19 | 20.20% | 100 |
| May 21, 2026 | 0.92 | 0.99 | 0.92 | 0.99 | 0.99 | -16.81% | - |
| May 20, 2026 | 0.89 | 1.19 | 0.89 | 1.19 | 1.19 | 38.37% | 200 |
| May 19, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| May 18, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -13.13% | - |
| May 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| May 14, 2026 | 0.99 | 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 | - | 500 |
| 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 |