Amaroq Ltd. (ICE:AMRQ)
Iceland · Delayed Price · Currency is ISK 182.00
+7.00 (4.00%)
At close: Dec 30, 2025
Amaroq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 176.00 | 184.00 | 176.00 | 184.00 | 184.00 | 5.14% | 1,893,747 |
| Dec 29, 2025 | 170.00 | 178.00 | 170.00 | 175.00 | 175.00 | 2.94% | 580,207 |
| Dec 23, 2025 | 162.00 | 170.00 | 162.00 | 170.00 | 170.00 | 4.94% | 3,884,899 |
| Dec 22, 2025 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | - | 1,216,373 |
| Dec 19, 2025 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | -0.61% | 324,779 |
| Dec 18, 2025 | 163.00 | 165.00 | 162.00 | 163.00 | 163.00 | -1.81% | 227,797 |
| Dec 17, 2025 | 165.00 | 166.00 | 164.00 | 166.00 | 166.00 | -1.19% | 45,837 |
| Dec 16, 2025 | 167.00 | 168.00 | 166.00 | 168.00 | 168.00 | 1.82% | 1,147,231 |
| Dec 15, 2025 | 167.00 | 169.00 | 162.00 | 165.00 | 165.00 | -2.94% | 317,388 |
| Dec 12, 2025 | 162.00 | 170.00 | 162.00 | 170.00 | 170.00 | 5.59% | 3,414,014 |
| Dec 11, 2025 | 161.00 | 163.00 | 160.00 | 161.00 | 161.00 | 0.63% | 1,066,713 |
| Dec 10, 2025 | 161.00 | 163.00 | 158.00 | 160.00 | 160.00 | 0.63% | 2,271,694 |
| Dec 9, 2025 | 159.50 | 160.00 | 157.00 | 159.00 | 159.00 | - | 431,037 |
| Dec 8, 2025 | 160.00 | 161.00 | 159.00 | 159.00 | 159.00 | 0.95% | 557,205 |
| Dec 5, 2025 | 157.00 | 159.00 | 156.00 | 157.50 | 157.50 | 0.96% | 1,744,558 |
| Dec 4, 2025 | 155.00 | 159.00 | 155.00 | 156.00 | 156.00 | 2.63% | 492,594 |
| Dec 3, 2025 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | -1.30% | 235,706 |
| Dec 2, 2025 | 150.00 | 155.00 | 150.00 | 154.00 | 154.00 | - | 645,465 |
| Dec 1, 2025 | 155.00 | 156.00 | 150.00 | 154.00 | 154.00 | -0.65% | 135,819 |
| Nov 28, 2025 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | -1.27% | 99,693 |
| Nov 27, 2025 | 161.00 | 162.00 | 156.00 | 157.00 | 157.00 | - | 427,088 |
| Nov 26, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.63% | 101,533 |
| Nov 25, 2025 | 158.00 | 161.00 | 158.00 | 158.00 | 158.00 | 0.64% | 967,008 |
| Nov 24, 2025 | 152.00 | 157.00 | 152.00 | 157.00 | 157.00 | 1.95% | 192,161 |
| Nov 21, 2025 | 157.00 | 157.00 | 150.00 | 154.00 | 154.00 | -4.35% | 1,831,627 |
| Nov 20, 2025 | 157.00 | 162.00 | 157.00 | 161.00 | 161.00 | 2.55% | 2,258,053 |
| Nov 19, 2025 | 157.00 | 160.00 | 155.00 | 157.00 | 157.00 | 3.29% | 2,140,416 |
| Nov 18, 2025 | 154.00 | 154.00 | 151.00 | 152.00 | 152.00 | -1.94% | 7,159,733 |
| Nov 17, 2025 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | - | 404,642 |
| Nov 14, 2025 | 162.00 | 163.00 | 155.00 | 155.00 | 155.00 | -4.91% | 1,489,169 |
| Nov 13, 2025 | 157.00 | 164.00 | 155.00 | 163.00 | 163.00 | 3.82% | 2,291,822 |
| Nov 12, 2025 | 153.00 | 157.00 | 149.00 | 157.00 | 157.00 | 2.61% | 2,002,114 |