Amotiv Limited (FRA:GUQ0)
Germany · Delayed Price · Currency is EUR 3.840
-0.080 (-2.04%)
At close: Aug 26, 2026
FRA:GUQ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | - | -2.04% | - |
| Aug 25, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.06% | - |
| Aug 24, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.88 | -0.50% | - |
| Aug 21, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.90 | -2.42% | - |
| Aug 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 3.99 | 1.47% | - |
| Aug 19, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.94 | -1.92% | - |
| Aug 18, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.01 | 2.46% | - |
| Aug 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.92 | 0.50% | - |
| Aug 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.90 | 1.00% | - |
| Aug 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.86 | - | - |
| Aug 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.86 | 4.71% | - |
| Aug 11, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.69 | -14.35% | - |
| Aug 10, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.30 | 1.83% | - |
| Aug 7, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.23 | -0.45% | - |
| Aug 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.25 | 0.46% | - |
| Aug 5, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.23 | 1.39% | - |
| Aug 4, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.17 | 1.89% | - |
| Aug 3, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.09 | 0.47% | - |
| Jul 31, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.07 | - | - |
| Jul 30, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.07 | -2.76% | - |
| Jul 29, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.19 | 3.83% | - |
| Jul 28, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.03 | 3.47% | - |
| Jul 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.90 | 0.50% | - |
| Jul 24, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.88 | -0.99% | - |
| Jul 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.92 | 1.50% | - |
| Jul 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.86 | 2.56% | - |
| Jul 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.76 | 1.04% | - |
| Jul 20, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.72 | -1.53% | - |
| Jul 17, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.78 | - | - |
| Jul 16, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.78 | 1.03% | - |
| Jul 15, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.74 | -0.51% | - |
| Jul 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.76 | -0.51% | - |
| Jul 13, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.78 | 1.55% | - |
| Jul 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.72 | -1.53% | - |
| Jul 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.78 | -1.01% | - |
| Jul 8, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.82 | 1.02% | - |
| Jul 7, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.78 | 0.51% | - |
| Jul 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.76 | 0.52% | - |
| Jul 3, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.74 | 1.04% | - |
| Jul 2, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.71 | - | - |
| Jul 1, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.71 | 2.13% | - |
| Jun 30, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.63 | - | - |
| Jun 29, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.63 | - | - |
| Jun 26, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.63 | -0.53% | - |
| Jun 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.65 | -1.56% | - |
| Jun 24, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.71 | -3.03% | - |
| Jun 23, 2026 | 3.86 | 3.96 | 3.86 | 3.96 | 3.82 | 0.51% | 25 |
| Jun 22, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.80 | - | - |
| Jun 19, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.80 | 0.51% | - |
| Jun 18, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.78 | -2.00% | - |