Altech Advanced Materials AG (FRA:AMA0)
Germany · Delayed Price · Currency is EUR 0.3800
+0.0500 (15.15%)
Last updated: Oct 29, 2026, 8:02 AM CET
FRA:AMA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -6.32% | - |
| Oct 29, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 15.15% | - |
| Oct 28, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -37.14% | - |
| Oct 27, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 30 |
| Oct 26, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Oct 23, 2026 | 0.45 | 0.53 | 0.45 | 0.53 | 0.53 | 16.67% | - |
| Oct 22, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 21, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 19, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 16, 2026 | 0.54 | 0.54 | 0.45 | 0.45 | 0.45 | -16.67% | - |
| Oct 15, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 14, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.93% | - |
| Oct 13, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -10.83% | - |
| Oct 12, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.69% | - |
| Oct 9, 2026 | 0.54 | 0.65 | 0.54 | 0.65 | 0.65 | -13.33% | 1,500 |
| Oct 8, 2026 | 0.50 | 0.75 | 0.50 | 0.75 | 0.75 | 1.35% | 3,078 |
| Oct 7, 2026 | 0.51 | 0.74 | 0.51 | 0.74 | 0.74 | 48.00% | 250 |
| Oct 6, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 5, 2026 | 0.60 | 0.60 | 0.50 | 0.50 | 0.50 | -20.00% | - |
| Oct 2, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | -26.47% | 850 |
| Oct 1, 2026 | 0.44 | 0.85 | 0.44 | 0.85 | 0.85 | 25.00% | 465 |
| Sep 30, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 14.29% | - |
| Sep 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 28, 2026 | 0.60 | 0.72 | 0.60 | 0.60 | 0.60 | 2.59% | 7,772 |
| Sep 25, 2026 | 0.39 | 0.58 | 0.39 | 0.58 | 0.58 | 48.72% | - |
| Sep 24, 2026 | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | 2.09% | - |
| Sep 23, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Sep 22, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Sep 21, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 18.63% | - |
| Sep 18, 2026 | 0.11 | 0.32 | 0.11 | 0.32 | 0.32 | -17.44% | - |
| Sep 17, 2026 | 0.18 | 0.39 | 0.18 | 0.39 | 0.39 | 57.26% | 2,350 |
| Sep 16, 2026 | 0.17 | 0.25 | 0.17 | 0.25 | 0.25 | 60.00% | - |
| Sep 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.16% | - |
| Sep 14, 2026 | 0.08 | 0.15 | 0.08 | 0.15 | 0.15 | 43.14% | - |
| Sep 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.00% | - |
| Sep 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.91% | - |
| Sep 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.00% | - |
| Sep 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Sep 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | - |
| Sep 4, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 16 |
| Sep 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Sep 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 25.00% | - |
| Sep 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 31, 2026 | 0.08 | 0.17 | 0.08 | 0.08 | 0.08 | -4.76% | 1,500 |
| Aug 28, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -17.65% | 3,396 |
| Aug 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.00% | - |
| Aug 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | - |
| Aug 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -42.86% | - |
| Aug 24, 2026 | 0.12 | 0.23 | 0.12 | 0.21 | 0.21 | 68.00% | 437 |