Amber International Holding Limited (FRA:I9C)
Germany · Delayed Price · Currency is EUR 1.290
-0.010 (-0.77%)
Last updated: Jun 4, 2026, 10:16 AM CET
FRA:I9C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | - | -3.73% | - |
| Jun 2, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -6.29% | - |
| Jun 1, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 7.52% | - |
| May 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| May 28, 2026 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -9.03% | - |
| May 27, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -7.69% | - |
| May 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| May 25, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 3.29% | - |
| May 22, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -9.52% | - |
| May 21, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 9.09% | - |
| May 20, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 7.69% | - |
| May 19, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -11.73% | - |
| May 18, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | - | - |
| May 15, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| May 14, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -1.83% | - |
| May 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| May 12, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -6.32% | - |
| May 11, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -5.95% | - |
| May 8, 2026 | 1.82 | 1.85 | 1.81 | 1.85 | 1.85 | -0.54% | - |
| May 7, 2026 | 1.78 | 1.86 | 1.78 | 1.86 | 1.86 | -0.53% | - |
| May 6, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| May 5, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | -1.07% | - |
| May 4, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Apr 30, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 1.07% | - |
| Apr 29, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -4.10% | - |
| Apr 28, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Apr 27, 2026 | 2.16 | 2.16 | 1.97 | 1.97 | 1.97 | 1.55% | - |
| Apr 24, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -2.02% | - |
| Apr 23, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | 4.21% | - |
| Apr 22, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Apr 21, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Apr 20, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -2.06% | - |
| Apr 17, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 10.86% | - |
| Apr 16, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | -1.13% | - |
| Apr 15, 2026 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | 2.31% | 1,640 |
| Apr 14, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 5.49% | - |
| Apr 13, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -11.35% | - |
| Apr 10, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | -2.12% | - |
| Apr 9, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -5.50% | - |
| Apr 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Apr 7, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Apr 2, 2026 | 2.04 | 2.06 | 2.04 | 2.04 | 2.04 | 2.00% | - |
| Apr 1, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 4.71% | - |
| Mar 31, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Mar 30, 2026 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -1.03% | - |
| 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% | - |