Ameris Bancorp (FRA:AXU)
Germany · Delayed Price · Currency is EUR 79.00
+4.00 (5.33%)
At close: Jul 17, 2026
FRA:AXU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 5.33% | - |
| Jul 16, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 15, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 14, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Jul 13, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -2.58% | - |
| Jul 10, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 5.44% | - |
| Jul 9, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -5.16% | - |
| Jul 8, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 2.65% | - |
| Jul 7, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -8.48% | - |
| Jul 6, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 9.27% | 1 |
| Jul 3, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Jul 2, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jul 1, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | - |
| Jun 30, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.08% | - |
| Jun 29, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.32 | 0.66% | - |
| Jun 26, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.83 | 1.33% | - |
| Jun 25, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.83 | 1.35% | - |
| Jun 24, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.83 | 1.37% | - |
| Jun 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.83 | -0.68% | - |
| Jun 22, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.33 | -2.00% | - |
| Jun 19, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.83 | 1.35% | - |
| Jun 18, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.83 | 0.68% | - |
| Jun 17, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.33 | -2.00% | - |
| Jun 16, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.83 | - | - |
| Jun 15, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.83 | 2.74% | - |
| Jun 12, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.83 | -0.68% | - |
| Jun 11, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.33 | -0.68% | - |
| Jun 10, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.83 | 0.68% | - |
| Jun 9, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.33 | -0.68% | - |
| Jun 8, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.83 | 1.37% | - |
| Jun 5, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.83 | 2.82% | - |
| Jun 4, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.84 | -2.07% | - |
| Jun 3, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.33 | 2.11% | - |
| Jun 2, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.84 | -1.39% | - |
| Jun 1, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.84 | - | - |
| May 29, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.84 | -1.37% | - |
| May 28, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.83 | - | - |
| May 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.83 | 0.69% | - |
| May 26, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.33 | 0.69% | - |
| May 25, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.84 | 2.86% | - |
| May 22, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.84 | -2.10% | - |
| May 21, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.34 | 2.14% | - |
| May 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.84 | -2.10% | - |
| May 19, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.34 | 1.42% | - |
| May 18, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.34 | -1.40% | - |
| May 15, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.34 | 2.14% | - |
| May 14, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.84 | -1.41% | - |
| May 13, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.84 | -0.70% | - |
| May 12, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.34 | -1.38% | - |
| May 11, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.33 | -0.68% | - |