Amber International Holding Limited (FRA:I9C)
Germany · Delayed Price · Currency is EUR 2.140
+0.060 (2.88%)
At close: Jan 30, 2026
FRA:I9C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -5.26% | - |
| Jan 15, 2026 | 2.20 | 2.28 | 2.20 | 2.28 | 2.28 | 6.54% | - |
| Jan 14, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Jan 13, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Jan 12, 2026 | 2.14 | 2.24 | 2.14 | 2.24 | 2.24 | 67.16% | - |
| Jan 2, 2026 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | -6.29% | - |
| Dec 30, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Dec 29, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -3.42% | - |
| Dec 23, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 2.82% | - |
| Dec 22, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 6.77% | - |
| Dec 19, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 8.13% | - |
| Dec 18, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 8.85% | - |
| Dec 17, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Dec 16, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -10.24% | - |
| Dec 15, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -4.51% | - |
| Dec 12, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Dec 11, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Dec 10, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | - | - |
| Dec 9, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -11.92% | - |
| Dec 8, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -6.79% | - |
| Dec 5, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | - |
| Dec 4, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Dec 3, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | -14.36% | - |
| Dec 2, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -11.32% | 1,571 |
| Dec 1, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| 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% | - |