Advanced Medical Solutions Group plc (FRA:AQA)
Germany · Delayed Price · Currency is EUR 3.260
0.00 (0.00%)
At close: Jul 20, 2026
FRA:AQA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jul 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Jul 15, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Jul 14, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 0.62% | 2,544 |
| Jul 13, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 9, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 7, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 6, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 3, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Jul 1, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jun 30, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Jun 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Jun 26, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 8.78% | 2,302 |
| Jun 25, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 4.23% | - |
| Jun 24, 2026 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | 2.90% | 100 |
| Jun 23, 2026 | 2.62 | 2.76 | 2.62 | 2.76 | 2.76 | 1.47% | 1,000 |
| Jun 22, 2026 | 2.68 | 2.72 | 2.68 | 2.72 | 2.72 | 4.62% | 3 |
| Jun 19, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jun 18, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 6.56% | - |
| Jun 17, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Jun 16, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| Jun 15, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.15% | - |
| Jun 12, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.79% | - |
| Jun 11, 2026 | 2.56 | 2.64 | 2.56 | 2.64 | 2.64 | 4.76% | 2,783 |
| Jun 10, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.56% | - |
| Jun 9, 2026 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | 3.23% | 121 |
| Jun 8, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -1.59% | - |
| Jun 5, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 2.44% | - |
| Jun 4, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | - |
| Jun 3, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -2.40% | - |
| Jun 2, 2026 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | -0.79% | 4,413 |
| Jun 1, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | - |
| May 29, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | - |
| May 28, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.79% | - |
| May 27, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.42 | -4.69% | - |
| May 26, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.54 | - | - |
| May 25, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.54 | -1.54% | - |
| May 22, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.58 | -1.52% | 3,000 |
| May 21, 2026 | 2.42 | 2.64 | 2.42 | 2.64 | 2.61 | 8.20% | 3,000 |
| May 20, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.42 | -5.43% | - |
| May 19, 2026 | 2.32 | 2.58 | 2.32 | 2.58 | 2.56 | 14.16% | 2,933 |
| May 18, 2026 | 2.66 | 2.66 | 2.26 | 2.26 | 2.24 | -19.29% | 7,999 |
| May 15, 2026 | 2.86 | 2.86 | 2.80 | 2.80 | 2.77 | -0.71% | 1,500 |
| May 14, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.79 | -0.70% | - |
| May 13, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.81 | -2.07% | - |
| May 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.87 | 1.40% | - |
| May 11, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.83 | 2.14% | - |