Ambev S.A. (FRA:AMNA)
Germany · Delayed Price · Currency is EUR 2.580
-0.020 (-0.77%)
At close: Sep 18, 2026
FRA:AMNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| Sep 17, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Sep 16, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | 5,000 |
| Sep 15, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.55% | - |
| Sep 14, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| Sep 11, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | - |
| Sep 10, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.78% | - |
| Sep 9, 2026 | 2.60 | 2.60 | 2.56 | 2.56 | 2.56 | -0.78% | 1,445 |
| Sep 8, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Sep 7, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| Sep 4, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | - |
| Sep 3, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 2.38% | - |
| Sep 2, 2026 | 2.46 | 2.52 | 2.46 | 2.52 | 2.52 | 3.28% | 11,442 |
| Sep 1, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| Aug 31, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | - |
| Aug 28, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| Aug 27, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Aug 26, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | - |
| Aug 25, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.65% | - |
| Aug 24, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.63% | - |
| Aug 21, 2026 | 2.40 | 2.46 | 2.40 | 2.46 | 2.46 | 2.50% | 850 |
| Aug 20, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | - |
| Aug 19, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Aug 18, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Aug 17, 2026 | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | -0.82% | 8,500 |
| Aug 14, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Aug 13, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| Aug 12, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -2.38% | - |
| Aug 11, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -3.08% | - |
| Aug 10, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Aug 7, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Aug 6, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Aug 5, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | - |
| Aug 4, 2026 | 2.64 | 2.66 | 2.62 | 2.62 | 2.62 | -2.24% | 4,300 |
| Aug 3, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Jul 31, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jul 30, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Jul 29, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.49% | - |
| Jul 28, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| Jul 27, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.48% | - |
| Jul 24, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.46% | - |
| Jul 23, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| Jul 22, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | - |
| Jul 21, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | - |
| Jul 20, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Jul 17, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | - |
| Jul 16, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.24% | - |
| Jul 15, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Jul 14, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| Jul 13, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | - |