Amaroq Ltd. (ICE:AMRQ)
Iceland · Delayed Price · Currency is ISK 135.00
-4.50 (-3.23%)
At close: Nov 3, 2025
Amaroq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | -3.23% | 673,862 |
| Oct 31, 2025 | 141.50 | 141.50 | 139.50 | 139.50 | 139.50 | -1.41% | 1,037,513 |
| Oct 30, 2025 | 144.00 | 144.00 | 141.50 | 141.50 | 141.50 | -1.74% | 548,106 |
| Oct 29, 2025 | 143.00 | 144.50 | 141.00 | 144.00 | 144.00 | 0.70% | 693,979 |
| Oct 28, 2025 | 143.00 | 146.00 | 143.00 | 143.00 | 143.00 | 2.14% | 4,089,226 |
| Oct 27, 2025 | 141.50 | 145.00 | 136.50 | 140.00 | 140.00 | -1.41% | 1,742,039 |
| Oct 24, 2025 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | -2.07% | 345,050 |
| Oct 23, 2025 | 140.50 | 145.50 | 140.50 | 145.00 | 145.00 | 3.20% | 2,431,721 |
| Oct 22, 2025 | 140.00 | 145.00 | 135.00 | 140.50 | 140.50 | -5.70% | 804,220 |
| Oct 21, 2025 | 152.00 | 152.00 | 147.50 | 149.00 | 149.00 | -2.93% | 1,111,956 |
| Oct 20, 2025 | 156.00 | 156.50 | 153.50 | 153.50 | 153.50 | -0.97% | 558,504 |
| Oct 17, 2025 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | -3.13% | 664,442 |
| Oct 16, 2025 | 161.00 | 161.00 | 156.00 | 160.00 | 160.00 | -0.62% | 742,722 |
| Oct 15, 2025 | 165.00 | 165.00 | 160.00 | 161.00 | 161.00 | 3.70% | 4,517,681 |
| Oct 14, 2025 | 152.00 | 156.00 | 151.00 | 155.25 | 155.25 | 6.34% | 938,446 |
| Oct 13, 2025 | 147.00 | 150.00 | 146.00 | 146.00 | 146.00 | -2.01% | 1,937,563 |
| Oct 10, 2025 | 154.50 | 157.00 | 147.00 | 149.00 | 149.00 | -3.25% | 3,257,392 |
| Oct 9, 2025 | 145.00 | 155.00 | 145.00 | 154.00 | 154.00 | 7.69% | 3,146,902 |
| Oct 8, 2025 | 139.50 | 145.00 | 139.50 | 143.00 | 143.00 | 3.62% | 3,043,242 |
| 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 |