Amotiv Limited (FRA:GUQ0)
Germany · Delayed Price · Currency is EUR 3.900
+0.080 (2.09%)
At close: Mar 27, 2026
FRA:GUQ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.09% | - |
| Mar 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.69% | - |
| Mar 25, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| Mar 24, 2026 | 3.64 | 3.78 | 3.64 | 3.78 | 3.78 | 2.72% | 931 |
| Mar 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.13% | - |
| Mar 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.09% | - |
| Mar 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.00% | - |
| Mar 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Mar 17, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Mar 16, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Mar 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Mar 12, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.87% | - |
| Mar 11, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Mar 10, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Mar 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Mar 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Mar 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.92% | - |
| Mar 4, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -4.59% | - |
| Mar 3, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.11% | - |
| Mar 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.85% | - |
| Feb 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.56 | - | - |
| Feb 26, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.56 | - | - |
| Feb 25, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.56 | - | - |
| Feb 24, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.56 | -2.09% | - |
| Feb 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.66 | -2.45% | - |
| Feb 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.77 | - | - |
| Feb 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.77 | 0.41% | - |
| Feb 18, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.75 | 0.41% | - |
| Feb 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.73 | 0.83% | - |
| Feb 16, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | 2.12% | - |
| Feb 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.60 | -4.07% | - |
| Feb 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.79 | 4.24% | - |
| Feb 11, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.60 | -0.42% | - |
| Feb 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.62 | -3.66% | - |
| Feb 9, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.79 | 1.23% | - |
| Feb 6, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.73 | -0.82% | - |
| Feb 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.77 | 0.82% | - |
| Feb 4, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.73 | -1.22% | - |
| Feb 3, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.79 | 2.07% | - |
| Feb 2, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | -0.41% | - |
| Jan 30, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.72 | -1.22% | - |
| Jan 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.77 | 1.24% | - |
| Jan 28, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.72 | -2.02% | - |
| Jan 27, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.81 | -2.18% | - |
| Jan 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | - | - |
| Jan 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | -0.98% | - |
| Jan 22, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 4.97 | 3.24% | 622 |
| Jan 21, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.81 | -4.08% | - |
| Jan 20, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.02 | 0.98% | 9 |
| Jan 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | - | - |