Amotiv Limited (FRA:GUQ0)
Germany · Delayed Price · Currency is EUR 4.840
-0.060 (-1.22%)
At close: Jan 30, 2026
Amotiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.22% | - |
| Jan 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | - |
| Jan 28, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.02% | - |
| Jan 27, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Jan 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jan 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jan 22, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 3.24% | 622 |
| Jan 21, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -4.08% | - |
| Jan 20, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 9 |
| Jan 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jan 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Jan 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Jan 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Jan 13, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 1.94% | 1 |
| Jan 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Jan 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Jan 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Jan 7, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 6.12% | 2 |
| Jan 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| Jan 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jan 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | - |
| Dec 30, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -3.69% | - |
| Dec 29, 2025 | 4.98 | 5.15 | 4.98 | 5.15 | 5.15 | 4.67% | 2 |
| Dec 23, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.20% | - |
| Dec 22, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.63% | - |
| Dec 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Dec 18, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Dec 17, 2025 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -1.60% | 436 |
| Dec 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Dec 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | - |
| Dec 12, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Dec 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Dec 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.06% | - |
| Dec 5, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| Dec 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Dec 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.82% | - |
| Dec 2, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Dec 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Nov 28, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.22% | - |
| Nov 27, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | - |
| Nov 26, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.52% | - |
| Nov 25, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Nov 24, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.15% | - |
| Nov 21, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.92% | - |
| Nov 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | - |
| Nov 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Nov 18, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -3.64% | - |
| Nov 17, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 3.78% | - |