Ameris Bancorp (FRA:AXU)
Germany · Delayed Price · Currency is EUR 71.50
-0.50 (-0.69%)
At close: Aug 26, 2026
FRA:AXU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | - | -0.69% | - |
| Aug 25, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Aug 24, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Aug 21, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Aug 20, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Aug 19, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -2.03% | - |
| Aug 18, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | - |
| Aug 17, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -4.58% | - |
| Aug 14, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 3.38% | - |
| Aug 13, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.78% | - |
| Aug 12, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Aug 11, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -4.03% | - |
| Aug 10, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 7, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Aug 6, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3.45% | - |
| Aug 5, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -2.68% | - |
| Aug 4, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Aug 3, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.65% | - |
| Jul 31, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Jul 30, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Jul 29, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.04% | - |
| Jul 28, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Jul 27, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Jul 24, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Jul 23, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Jul 22, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Jul 21, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Jul 20, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -3.16% | - |
| 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% | - |