Ameris Bancorp (FRA:AXU)
Germany · Delayed Price · Currency is EUR 67.00
-3.00 (-4.29%)
Last updated: Jan 26, 2026, 8:14 AM CET
Ameris Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.03% | - |
| Jan 29, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Jan 28, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | - |
| Jan 27, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | - |
| Jan 26, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -4.29% | - |
| Jan 23, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 22, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 4.48% | - |
| Jan 21, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Jan 20, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Jan 19, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.14% | - |
| Jan 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.94% | - |
| Jan 15, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | - |
| Jan 14, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Jan 13, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | - |
| Jan 12, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Jan 9, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 3.05% | - |
| Jan 8, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Jan 7, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Jan 6, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.38% | - |
| Jan 5, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Jan 2, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Dec 30, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.83 | -0.78% | - |
| Dec 29, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.33 | -1.53% | - |
| Dec 23, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.33 | - | - |
| Dec 22, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.33 | -0.76% | - |
| Dec 19, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.82 | 0.76% | - |
| Dec 18, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.33 | -0.76% | - |
| Dec 17, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.82 | -0.75% | - |
| Dec 16, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.32 | 0.76% | - |
| Dec 15, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.82 | -0.75% | - |
| Dec 12, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.32 | - | - |
| Dec 11, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.32 | 2.31% | - |
| Dec 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.83 | -0.76% | - |
| Dec 9, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.33 | - | - |
| Dec 8, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.33 | - | - |
| Dec 5, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.33 | - | - |
| Dec 4, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.33 | 1.55% | - |
| Dec 3, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.33 | -1.53% | - |
| Dec 2, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.33 | 0.77% | 100 |
| Dec 1, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.83 | -0.76% | - |
| Nov 28, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.33 | - | - |
| Nov 27, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.33 | - | - |
| Nov 26, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.33 | 2.34% | - |
| Nov 25, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.83 | - | - |
| Nov 24, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.83 | 3.23% | - |
| Nov 21, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.84 | -0.80% | - |
| Nov 20, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.33 | 1.63% | - |
| Nov 19, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.34 | 2.50% | - |
| Nov 18, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.84 | -4.00% | - |
| Nov 17, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.33 | 0.81% | - |