Amber International Holding Limited (FRA:I9C)
Germany · Delayed Price · Currency is EUR 1.220
+0.030 (2.52%)
At close: Jul 20, 2026
FRA:I9C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | - | 0.83% | - |
| Jul 17, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -4.00% | - |
| Jul 16, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 4.17% | - |
| Jul 15, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -0.83% | - |
| Jul 14, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | - |
| Jul 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Jul 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Jul 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Jul 8, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Jul 7, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.81% | - |
| Jul 6, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | - |
| Jul 3, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | - |
| Jul 2, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 1, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -8.27% | - |
| Jun 30, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 9.02% | - |
| Jun 29, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Jun 26, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -6.06% | - |
| Jun 25, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jun 24, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 5.60% | - |
| Jun 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.02% | - |
| Jun 22, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | - |
| Jun 19, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 3.94% | - |
| Jun 18, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -0.78% | - |
| Jun 17, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 9.40% | - |
| Jun 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Jun 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Jun 12, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -2.42% | - |
| Jun 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| Jun 10, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Jun 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | - |
| Jun 8, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | -3.88% | - |
| Jun 5, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.57% | - |
| Jun 4, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | - |
| Jun 3, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.22% | - |
| 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% | - |