Amaroq Ltd. (ICE:AMRQ)
Iceland · Delayed Price · Currency is ISK 119.00
+1.00 (0.85%)
At close: Sep 5, 2025
Amaroq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 119.00 | 119.00 | 116.00 | 119.00 | 119.00 | 0.85% | 437,187 |
| Sep 4, 2025 | 116.50 | 121.00 | 116.50 | 118.00 | 118.00 | 2.61% | 744,681 |
| Sep 3, 2025 | 112.50 | 115.00 | 111.50 | 115.00 | 115.00 | 5.99% | 1,153,435 |
| Sep 2, 2025 | 104.00 | 108.50 | 104.00 | 108.50 | 108.50 | 5.85% | 1,988,479 |
| Sep 1, 2025 | 102.00 | 102.50 | 101.00 | 102.50 | 102.50 | 0.49% | 24,899 |
| Aug 29, 2025 | 102.00 | 103.50 | 101.00 | 102.00 | 102.00 | - | 229,854 |
| Aug 28, 2025 | 105.50 | 105.50 | 101.00 | 102.00 | 102.00 | -4.67% | 1,765,093 |
| Aug 27, 2025 | 108.50 | 109.00 | 106.00 | 107.00 | 107.00 | -2.73% | 550,131 |
| Aug 26, 2025 | 112.50 | 112.50 | 109.00 | 110.00 | 110.00 | -3.08% | 1,368,355 |
| Aug 25, 2025 | 112.50 | 113.50 | 112.50 | 113.50 | 113.50 | 0.89% | 159,863 |
| Aug 22, 2025 | 113.00 | 113.00 | 112.00 | 112.50 | 112.50 | -0.22% | 297,172 |
| Aug 21, 2025 | 115.00 | 116.00 | 112.00 | 112.75 | 112.75 | -1.10% | 171,149 |
| Aug 20, 2025 | 115.50 | 115.50 | 112.00 | 114.00 | 114.00 | -0.65% | 752,971 |
| Aug 19, 2025 | 115.50 | 115.50 | 114.75 | 114.75 | 114.75 | -1.08% | 52,000 |
| Aug 18, 2025 | 118.00 | 120.00 | 116.00 | 116.00 | 116.00 | -1.69% | 406,873 |
| Aug 15, 2025 | 118.50 | 120.00 | 118.00 | 118.00 | 118.00 | -0.42% | 549,491 |
| Aug 14, 2025 | 123.00 | 123.00 | 116.50 | 118.50 | 118.50 | -4.82% | 1,007,632 |
| Aug 13, 2025 | 126.00 | 126.00 | 124.00 | 124.50 | 124.50 | -0.40% | 239,616 |
| Aug 12, 2025 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 0.81% | 480,158 |
| Aug 11, 2025 | 124.50 | 126.00 | 123.00 | 124.00 | 124.00 | -1.98% | 124,937 |
| Aug 8, 2025 | 125.50 | 129.50 | 125.50 | 126.50 | 126.50 | 1.20% | 554,875 |
| Aug 7, 2025 | 123.50 | 125.00 | 123.00 | 125.00 | 125.00 | - | 175,119 |
| Aug 6, 2025 | 125.50 | 125.50 | 124.00 | 125.00 | 125.00 | - | 14,615 |
| Aug 5, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 167,827 |
| Aug 1, 2025 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | -1.18% | 467,028 |
| Jul 31, 2025 | 127.00 | 128.50 | 125.50 | 127.50 | 127.50 | 1.19% | 1,639,066 |
| Jul 30, 2025 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 0.80% | 641,883 |
| Jul 29, 2025 | 130.00 | 130.00 | 124.50 | 125.00 | 125.00 | -3.85% | 169,852 |
| Jul 28, 2025 | 126.50 | 132.50 | 126.50 | 130.00 | 130.00 | 2.36% | 950,970 |
| Jul 25, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 301,000 |
| Jul 24, 2025 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 2.83% | 411,365 |
| Jul 23, 2025 | 122.50 | 123.50 | 122.50 | 123.50 | 123.50 | 0.82% | 78,833 |
| Jul 22, 2025 | 123.50 | 123.50 | 121.50 | 122.50 | 122.50 | -0.81% | 66,546 |
| Jul 21, 2025 | 123.50 | 123.50 | 122.00 | 123.50 | 123.50 | - | 3,990 |
| Jul 18, 2025 | 122.00 | 123.50 | 121.50 | 123.50 | 123.50 | - | 31,422 |
| Jul 17, 2025 | 123.50 | 123.50 | 122.00 | 123.50 | 123.50 | - | 19,383 |
| Jul 16, 2025 | 123.50 | 124.50 | 121.50 | 123.50 | 123.50 | -0.20% | 195,424 |
| Jul 15, 2025 | 123.50 | 124.00 | 123.50 | 123.75 | 123.75 | -1.39% | 114,803 |
| Jul 14, 2025 | 127.50 | 128.00 | 125.00 | 125.50 | 125.50 | -0.40% | 105,055 |
| Jul 11, 2025 | 126.50 | 128.00 | 126.00 | 126.00 | 126.00 | 0.80% | 39,686 |
| Jul 10, 2025 | 125.50 | 125.50 | 123.00 | 125.00 | 125.00 | -0.40% | 28,829 |
| Jul 9, 2025 | 127.50 | 127.50 | 125.50 | 125.50 | 125.50 | -1.57% | 71,800 |
| Jul 8, 2025 | 128.00 | 128.00 | 126.50 | 127.50 | 127.50 | -0.78% | 69,594 |
| Jul 7, 2025 | 128.00 | 128.50 | 128.00 | 128.50 | 128.50 | - | 17,000 |
| Jul 4, 2025 | 126.50 | 128.50 | 126.50 | 128.50 | 128.50 | 0.39% | 16,171 |
| Jul 3, 2025 | 130.00 | 131.00 | 126.50 | 128.00 | 128.00 | -2.29% | 507,943 |
| Jul 2, 2025 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 157,645 |
| Jul 1, 2025 | 130.50 | 132.00 | 130.00 | 130.00 | 130.00 | -0.38% | 311,957 |
| Jun 30, 2025 | 131.00 | 131.00 | 130.00 | 130.50 | 130.50 | -0.38% | 411,417 |
| Jun 27, 2025 | 132.00 | 133.50 | 129.50 | 131.00 | 131.00 | -1.87% | 956,636 |