Amaroq Ltd. (ICE:AMRQ)
Iceland · Delayed Price · Currency is ISK 143.00
+5.00 (3.62%)
At close: Oct 8, 2025
Amaroq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 138.50 | 139.00 | 137.00 | 138.00 | 138.00 | 2.99% | 1,973,958 |
| Oct 6, 2025 | 133.50 | 139.00 | 133.50 | 134.00 | 134.00 | 3.88% | 534,334 |
| Oct 3, 2025 | 122.50 | 129.50 | 122.50 | 129.00 | 129.00 | 7.50% | 3,302,646 |
| Oct 2, 2025 | 117.50 | 120.00 | 117.00 | 120.00 | 120.00 | 3.00% | 1,643,263 |
| Oct 1, 2025 | 117.00 | 117.00 | 116.00 | 116.50 | 116.50 | -0.43% | 398,699 |
| Sep 30, 2025 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 0.86% | 273,603 |
| Sep 29, 2025 | 116.50 | 117.00 | 115.50 | 116.00 | 116.00 | - | 568,922 |
| Sep 26, 2025 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 0.87% | 1,347,433 |
| Sep 25, 2025 | 114.50 | 115.00 | 114.00 | 115.00 | 115.00 | -0.43% | 330,000 |
| Sep 24, 2025 | 118.00 | 118.00 | 114.50 | 115.50 | 115.50 | -0.43% | 775,484 |
| Sep 23, 2025 | 115.00 | 119.00 | 115.00 | 116.00 | 116.00 | 1.75% | 183,611 |
| Sep 22, 2025 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 1.79% | 887,117 |
| Sep 19, 2025 | 113.50 | 113.50 | 111.50 | 112.00 | 112.00 | -1.32% | 234,035 |
| Sep 18, 2025 | 115.00 | 115.00 | 113.50 | 113.50 | 113.50 | -1.30% | 80,867 |
| Sep 17, 2025 | 116.50 | 116.50 | 114.00 | 115.00 | 115.00 | -1.29% | 210,222 |
| Sep 16, 2025 | 112.50 | 116.50 | 111.00 | 116.50 | 116.50 | 5.43% | 873,668 |
| Sep 15, 2025 | 111.50 | 112.00 | 110.50 | 110.50 | 110.50 | -1.34% | 161,827 |
| Sep 12, 2025 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 0.45% | 769,220 |
| Sep 11, 2025 | 114.00 | 114.00 | 111.50 | 111.50 | 111.50 | -2.19% | 264,244 |
| Sep 10, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -1.51% | 595,758 |
| Sep 9, 2025 | 117.50 | 117.50 | 115.75 | 115.75 | 115.75 | -1.49% | 553,724 |
| Sep 8, 2025 | 119.00 | 119.00 | 117.00 | 117.50 | 117.50 | -1.26% | 1,709,873 |
| 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 |