Amber International Holding Limited (FRA:I9C)
Germany · Delayed Price · Currency is EUR 2.000
0.00 (0.00%)
Last updated: Nov 28, 2025, 8:00 AM CET
FRA:I9C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | - | 2,000 |
| Nov 27, 2025 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | -8.62% | - |
| Nov 26, 2025 | 1.65 | 2.32 | 1.65 | 2.32 | 2.32 | 110.91% | 3,000 |
| Nov 25, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Nov 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.56% | - |
| Nov 21, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | - |
| Nov 20, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | -4.50% | - |
| Nov 19, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -13.95% | - |
| Nov 18, 2025 | 1.23 | 1.29 | 1.22 | 1.29 | 1.29 | -3.01% | - |
| Nov 17, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Nov 14, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | -10.96% | - |
| Nov 13, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | - | - |
| Nov 12, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | - | - |
| Nov 11, 2025 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Nov 10, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | - |
| Nov 7, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| Nov 6, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 1.33% | - |
| Nov 5, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -2.60% | - |
| Nov 4, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -4.35% | - |
| Nov 3, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 8.05% | - |
| Oct 31, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | - |
| Oct 30, 2025 | 1.58 | 1.58 | 1.47 | 1.47 | 1.47 | -7.55% | - |
| Oct 29, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -9.66% | - |
| Oct 28, 2025 | 1.91 | 1.91 | 1.76 | 1.76 | 1.76 | 1.73% | - |
| Oct 27, 2025 | 1.79 | 1.80 | 1.73 | 1.73 | 1.73 | -3.89% | - |
| Oct 24, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | 5.88% | - |
| Oct 23, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -3.95% | - |
| Oct 22, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -4.32% | - |
| Oct 21, 2025 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | 5.71% | - |
| Oct 20, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -7.41% | - |
| Oct 17, 2025 | 1.85 | 1.89 | 1.84 | 1.89 | 1.89 | -14.09% | - |
| Oct 16, 2025 | 2.20 | 2.22 | 2.20 | 2.20 | 2.20 | 2.80% | - |
| Oct 15, 2025 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | 4.90% | - |
| Oct 14, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -8.11% | - |
| Oct 13, 2025 | 2.22 | 2.24 | 2.22 | 2.22 | 2.22 | -7.50% | - |
| Oct 10, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.76% | - |
| Oct 9, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | -3.08% | - |
| Oct 8, 2025 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | 4.00% | 2,013 |
| Oct 7, 2025 | 2.42 | 2.50 | 2.42 | 2.50 | 2.50 | -8.76% | 100 |
| Oct 6, 2025 | 2.66 | 2.74 | 2.66 | 2.74 | 2.74 | -2.14% | - |
| Oct 3, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | 5.26% | - |
| Oct 2, 2025 | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | -2.92% | - |
| Oct 1, 2025 | 2.74 | 2.76 | 2.74 | 2.74 | 2.74 | -7.43% | - |
| Sep 30, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | -1.99% | - |
| Sep 29, 2025 | 2.86 | 3.02 | 2.86 | 3.02 | 3.02 | - | - |
| Sep 26, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.82% | - |
| Sep 25, 2025 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | -0.63% | - |
| Sep 24, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -10.23% | - |
| Sep 23, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | 9.32% | - |
| Sep 22, 2025 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -4.73% | - |