Ameris Bancorp (FRA:AXU)
Germany · Delayed Price · Currency is EUR 72.00
+1.00 (1.41%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:AXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Apr 22, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Apr 21, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 20, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 3.57% | - |
| Apr 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Apr 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Apr 15, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Apr 14, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Apr 13, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | 1 |
| Apr 10, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Apr 9, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Apr 8, 2026 | 66.50 | 69.50 | 66.50 | 69.50 | 69.50 | 2.21% | 140 |
| Apr 7, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Apr 2, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | - |
| Apr 1, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | - |
| Mar 31, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | 100 |
| Mar 30, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.33 | -1.50% | - |
| Mar 27, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.32 | - | - |
| Mar 26, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.32 | 1.53% | - |
| Mar 25, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.33 | 0.77% | - |
| Mar 24, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.83 | -0.76% | - |
| Mar 23, 2026 | 64.50 | 65.50 | 64.50 | 65.50 | 65.33 | 2.34% | 150 |
| Mar 20, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.83 | - | - |
| Mar 19, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.83 | -0.78% | - |
| Mar 18, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.33 | -0.77% | - |
| Mar 17, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.83 | - | - |
| Mar 16, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.83 | - | - |
| Mar 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.83 | - | - |
| Mar 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.83 | -0.76% | - |
| Mar 11, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.33 | 0.77% | - |
| Mar 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.83 | -1.52% | - |
| Mar 9, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.82 | -2.22% | - |
| Mar 6, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.32 | -0.74% | 1 |
| Mar 5, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.82 | - | - |
| Mar 4, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.82 | 0.74% | - |
| Mar 3, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.32 | 3.05% | - |
| Mar 2, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.33 | -5.76% | - |
| Feb 27, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.31 | 2.21% | - |
| Feb 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.82 | 2.26% | - |
| Feb 25, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.32 | -1.48% | - |
| Feb 24, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.32 | -4.26% | - |
| Feb 23, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.31 | 0.71% | - |
| Feb 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.81 | - | - |
| Feb 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.81 | -0.71% | - |
| Feb 18, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.31 | - | - |
| Feb 17, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.31 | - | - |
| Feb 16, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.31 | 0.71% | - |
| Feb 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.81 | - | - |
| Feb 12, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.81 | - | - |
| Feb 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.81 | -2.10% | - |