Amber International Holding Limited (FRA:I9C)
Germany · Delayed Price · Currency is EUR 1.360
-0.130 (-8.72%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:I9C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -8.72% | 390 |
| Oct 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Oct 21, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -2.60% | - |
| Oct 20, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | 2.67% | - |
| Oct 19, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | -3.85% | - |
| Oct 16, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -5.45% | - |
| Oct 15, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Oct 14, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | 4.46% | - |
| Oct 13, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -4.85% | - |
| Oct 12, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | -10.81% | - |
| Oct 9, 2026 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | -4.15% | - |
| Oct 8, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 10.29% | - |
| Oct 7, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 9.37% | - |
| Oct 6, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | 2.56% | - |
| Oct 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.88% | - |
| Oct 2, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 7.89% | - |
| Oct 1, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -2.56% | - |
| Sep 30, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 4.00% | - |
| Sep 29, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -2.60% | - |
| Sep 28, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -3.14% | - |
| Sep 25, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Sep 24, 2026 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 23, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | 6.80% | - |
| Sep 22, 2026 | 1.39 | 1.47 | 1.39 | 1.47 | 1.47 | -5.77% | - |
| Sep 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 35.65% | 390 |
| Sep 18, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | 13.86% | - |
| Sep 17, 2026 | 1.12 | 1.12 | 1.01 | 1.01 | 1.01 | 2.54% | - |
| Sep 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 10.06% | - |
| Sep 15, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | 9.82% | - |
| Sep 14, 2026 | 0.91 | 0.91 | 0.82 | 0.82 | 0.82 | -0.61% | - |
| Sep 11, 2026 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | - | - |
| Sep 10, 2026 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | 7.89% | - |
| Sep 9, 2026 | 0.81 | 0.81 | 0.76 | 0.76 | 0.76 | 2.70% | - |
| Sep 8, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.67% | - |
| Sep 7, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.97% | - |
| Sep 4, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | -12.64% | - |
| Sep 3, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -23.68% | - |
| Sep 1, 2026 | 0.97 | 1.14 | 0.97 | 1.14 | 1.14 | 31.03% | - |
| Aug 31, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -3.33% | - |
| Aug 28, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 1.69% | - |
| Aug 27, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | - |
| Aug 26, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | - |
| Aug 25, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -13.11% | - |
| Aug 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Aug 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Aug 17, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -6.25% | - |
| Aug 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| Aug 13, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | - |
| Aug 12, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | -0.90% | - |
| Aug 11, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.48% | - |