Advanced Medical Solutions Group plc (FRA:AQA)
Germany · Delayed Price · Currency is EUR 2.540
+0.120 (4.96%)
At close: Dec 19, 2025
FRA:AQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | 4.96% | 3,065 |
| Dec 18, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Dec 17, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -2.42% | - |
| Dec 16, 2025 | 2.38 | 2.48 | 2.38 | 2.48 | 2.48 | 5.98% | 8,019 |
| Dec 15, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Dec 12, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Dec 11, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Dec 10, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Dec 9, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -6.25% | - |
| Dec 8, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 8.47% | - |
| Dec 5, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | - |
| Dec 4, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Dec 3, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -1.68% | - |
| Dec 2, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -3.25% | - |
| Dec 1, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | - |
| Nov 28, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.81% | - |
| Nov 27, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 1.64% | - |
| Nov 26, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.83% | - |
| Nov 25, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 3.42% | - |
| Nov 24, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Nov 21, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.69% | - |
| Nov 20, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Nov 19, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -2.48% | - |
| Nov 18, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.68% | 100 |
| Nov 17, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | - |
| Nov 14, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Nov 13, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.68% | - |
| Nov 12, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Nov 11, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Nov 10, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | - |
| Nov 7, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Nov 6, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Nov 5, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| Nov 4, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.83% | - |
| Nov 3, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| Oct 31, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.83% | - |
| Oct 30, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| Oct 29, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.61% | - |
| Oct 28, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | - |
| Oct 27, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.57% | - |
| Oct 24, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Oct 23, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 1.60% | - |
| Oct 22, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.57% | - |
| Oct 21, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Oct 20, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | - |
| Oct 17, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.78% | - |
| Oct 16, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.53% | - |
| Oct 15, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.55% | - |
| Oct 14, 2025 | 2.60 | 2.64 | 2.58 | 2.58 | 2.58 | - | 2,000 |
| Oct 13, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.78% | - |