Amber International Holding Limited (FRA:I9C)
Germany · Delayed Price · Currency is EUR 1.340
-0.090 (-6.29%)
At close: Jan 2, 2026
FRA:I9C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |