Amber International Holding Limited (FRA:I9C)
Germany · Delayed Price · Currency is EUR 1.910
-0.060 (-3.05%)
At close: Mar 27, 2026
FRA:I9C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | -2.01% | - |
| Mar 26, 2026 | 1.96 | 1.99 | 1.95 | 1.99 | 1.99 | 2.05% | - |
| Mar 25, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Mar 24, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -3.96% | - |
| Mar 23, 2026 | 1.92 | 2.02 | 1.87 | 2.02 | 2.02 | 2.02% | - |
| Mar 20, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.98% | - |
| Mar 19, 2026 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | -4.72% | - |
| Mar 18, 2026 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | -4.50% | - |
| Mar 17, 2026 | 2.16 | 2.22 | 2.16 | 2.22 | 2.22 | 2.78% | - |
| Mar 16, 2026 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | -5.26% | - |
| Mar 13, 2026 | 2.16 | 2.28 | 2.16 | 2.28 | 2.28 | 3.64% | - |
| Mar 12, 2026 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 3.77% | - |
| Mar 11, 2026 | 2.12 | 2.12 | 2.10 | 2.12 | 2.12 | -0.93% | - |
| Mar 10, 2026 | 2.06 | 2.14 | 2.06 | 2.14 | 2.14 | 1.90% | - |
| Mar 9, 2026 | 2.22 | 2.24 | 2.10 | 2.10 | 2.10 | 1.94% | - |
| Mar 6, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -3.74% | - |
| Mar 5, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 3.88% | - |
| Mar 4, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | - | - |
| Mar 3, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -2.83% | - |
| Mar 2, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 1.92% | - |
| Feb 27, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -5.45% | - |
| Feb 26, 2026 | 2.26 | 2.26 | 2.20 | 2.20 | 2.20 | 4.76% | - |
| Feb 25, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 10.53% | - |
| Feb 24, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -3.55% | - |
| Feb 23, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.60% | - |
| Feb 20, 2026 | 1.99 | 1.99 | 1.92 | 1.92 | 1.92 | -4.95% | - |
| Feb 19, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | 13.48% | - |
| Feb 18, 2026 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | -11.00% | - |
| Feb 17, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | - | - |
| Feb 16, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 1.01% | - |
| Feb 13, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 16.47% | - |
| Feb 12, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -3.41% | - |
| Feb 11, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| Feb 10, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 5.45% | - |
| Feb 9, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | 9.27% | - |
| Feb 6, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | -5.63% | - |
| Feb 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.90% | - |
| Feb 4, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | -17.65% | - |
| Feb 3, 2026 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | -8.33% | - |
| Feb 2, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | -4.67% | - |
| Jan 30, 2026 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | 2.88% | - |
| Jan 29, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Jan 28, 2026 | 1.99 | 2.14 | 1.99 | 2.10 | 2.10 | 0.96% | 1,471 |
| Jan 27, 2026 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | -6.31% | - |
| Jan 26, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.78% | - |
| Jan 23, 2026 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | 3.85% | - |
| Jan 22, 2026 | 2.16 | 2.18 | 2.08 | 2.08 | 2.08 | 1.96% | 1,352 |
| Jan 21, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | -0.97% | - |
| Jan 20, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -3.74% | - |
| Jan 19, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | -0.93% | - |