Amaroq Ltd. (ICE:AMRQ)
Iceland · Delayed Price · Currency is ISK 158.00
+4.00 (2.60%)
At close: Mar 27, 2026
ICE:AMRQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 153.00 | 158.00 | 149.00 | 158.00 | 158.00 | 2.60% | 557,600 |
| Mar 26, 2026 | 162.00 | 162.00 | 154.00 | 154.00 | 154.00 | -6.67% | 113,165 |
| Mar 25, 2026 | 161.00 | 165.00 | 160.00 | 165.00 | 165.00 | 7.84% | 641,912 |
| Mar 24, 2026 | 153.00 | 154.00 | 153.00 | 153.00 | 153.00 | -1.92% | 67,156 |
| Mar 23, 2026 | 151.00 | 159.00 | 142.00 | 156.00 | 156.00 | -1.89% | 598,983 |
| Mar 20, 2026 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | 0.63% | 154,567 |
| Mar 19, 2026 | 165.00 | 165.00 | 157.00 | 158.00 | 158.00 | -5.95% | 275,172 |
| Mar 18, 2026 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | -3.45% | 278,113 |
| Mar 17, 2026 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 1.16% | 57,882 |
| Mar 16, 2026 | 173.00 | 173.00 | 170.00 | 172.00 | 172.00 | - | 635,469 |
| Mar 13, 2026 | 169.00 | 172.00 | 168.00 | 172.00 | 172.00 | - | 188,906 |
| Mar 12, 2026 | 172.00 | 174.00 | 169.00 | 172.00 | 172.00 | -1.43% | 553,273 |
| Mar 11, 2026 | 180.00 | 180.00 | 174.50 | 174.50 | 174.50 | -3.06% | 333,275 |
| Mar 10, 2026 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | 2.86% | 762,192 |
| Mar 9, 2026 | 179.00 | 179.00 | 174.00 | 175.00 | 175.00 | -5.41% | 666,071 |
| Mar 6, 2026 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | -2.12% | 479,004 |
| Mar 5, 2026 | 190.00 | 192.00 | 187.00 | 189.00 | 189.00 | -1.56% | 322,614 |
| Mar 4, 2026 | 188.00 | 194.00 | 188.00 | 192.00 | 192.00 | 2.67% | 767,750 |
| Mar 3, 2026 | 195.00 | 195.00 | 185.00 | 187.00 | 187.00 | -7.43% | 1,721,278 |
| Mar 2, 2026 | 199.00 | 204.00 | 199.00 | 202.00 | 202.00 | 1.00% | 771,694 |
| Feb 27, 2026 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | - | 377,021 |
| Feb 26, 2026 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 1.01% | 134,460 |
| Feb 25, 2026 | 194.00 | 200.00 | 194.00 | 198.00 | 198.00 | 5.88% | 2,536,595 |
| Feb 24, 2026 | 184.00 | 190.00 | 183.00 | 187.00 | 187.00 | 2.75% | 1,034,208 |
| Feb 23, 2026 | 186.00 | 188.00 | 182.00 | 182.00 | 182.00 | -2.15% | 426,751 |
| Feb 20, 2026 | 173.00 | 186.00 | 173.00 | 186.00 | 186.00 | 9.41% | 404,646 |
| Feb 19, 2026 | 178.00 | 178.00 | 170.00 | 170.00 | 170.00 | -6.59% | 865,617 |
| Feb 18, 2026 | 184.00 | 188.00 | 180.00 | 182.00 | 182.00 | -1.09% | 1,062,777 |
| Feb 17, 2026 | 194.00 | 194.00 | 184.00 | 184.00 | 184.00 | -5.64% | 938,680 |
| Feb 16, 2026 | 196.00 | 196.00 | 194.00 | 195.00 | 195.00 | -1.02% | 528,747 |
| Feb 13, 2026 | 202.00 | 202.00 | 195.00 | 197.00 | 197.00 | -4.37% | 215,069 |
| Feb 12, 2026 | 206.00 | 208.00 | 200.00 | 206.00 | 206.00 | - | 511,979 |
| Feb 11, 2026 | 211.00 | 212.00 | 206.00 | 206.00 | 206.00 | -1.44% | 726,129 |
| Feb 10, 2026 | 206.00 | 212.00 | 206.00 | 209.00 | 209.00 | 2.45% | 1,417,781 |
| Feb 9, 2026 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 0.99% | 297,832 |
| Feb 6, 2026 | 200.00 | 204.00 | 198.00 | 202.00 | 202.00 | 1.00% | 673,501 |
| Feb 5, 2026 | 208.00 | 208.00 | 200.00 | 200.00 | 200.00 | -9.09% | 1,466,687 |
| Feb 4, 2026 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | -0.90% | 334,611 |
| Feb 3, 2026 | 224.00 | 230.00 | 220.00 | 222.00 | 222.00 | 2.78% | 388,679 |
| Feb 2, 2026 | 202.00 | 218.00 | 202.00 | 216.00 | 216.00 | -6.09% | 1,685,959 |
| Jan 30, 2026 | 234.00 | 234.00 | 228.00 | 230.00 | 230.00 | -5.74% | 959,159 |
| Jan 29, 2026 | 244.00 | 252.00 | 244.00 | 244.00 | 244.00 | 1.67% | 2,631,600 |
| Jan 28, 2026 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 2.56% | 702,858 |
| Jan 27, 2026 | 240.00 | 240.00 | 230.00 | 234.00 | 234.00 | -2.50% | 1,212,099 |
| Jan 26, 2026 | 248.00 | 250.00 | 234.00 | 240.00 | 240.00 | 9.09% | 3,602,522 |
| Jan 23, 2026 | 212.00 | 220.00 | 212.00 | 220.00 | 220.00 | 6.28% | 3,266,581 |
| Jan 22, 2026 | 208.00 | 210.00 | 204.00 | 207.00 | 207.00 | 2.22% | 968,761 |
| Jan 21, 2026 | 204.00 | 207.00 | 202.00 | 202.50 | 202.50 | 0.25% | 1,239,916 |
| Jan 20, 2026 | 202.00 | 204.00 | 198.00 | 202.00 | 202.00 | -0.98% | 1,434,294 |
| Jan 19, 2026 | 208.00 | 212.00 | 204.00 | 204.00 | 204.00 | 0.99% | 1,833,311 |