Amaroq Ltd. (ICE:AMRQ)
Iceland · Delayed Price · Currency is ISK 176.00
-3.00 (-1.68%)
At close: Sep 15, 2026
ICE:AMRQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 176.00 | 176.00 | 175.00 | 176.00 | 176.00 | -1.68% | 20,558 |
| Sep 14, 2026 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | -1.65% | 45,074 |
| Sep 11, 2026 | 182.00 | 184.00 | 180.00 | 182.00 | 182.00 | -0.55% | 126,877 |
| Sep 10, 2026 | 186.00 | 189.00 | 182.00 | 183.00 | 183.00 | 1.10% | 743,446 |
| Sep 9, 2026 | 178.00 | 182.25 | 178.00 | 181.00 | 181.00 | 3.43% | 567,617 |
| Sep 8, 2026 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | -0.57% | 209,212 |
| Sep 7, 2026 | 176.00 | 177.00 | 173.00 | 176.00 | 176.00 | -0.56% | 323,973 |
| Sep 4, 2026 | 178.00 | 180.00 | 175.00 | 177.00 | 177.00 | - | 116,559 |
| Sep 3, 2026 | 175.00 | 180.00 | 174.00 | 177.00 | 177.00 | 4.12% | 1,280,862 |
| Sep 2, 2026 | 171.00 | 171.00 | 167.00 | 170.00 | 170.00 | -0.58% | 1,197,907 |
| Sep 1, 2026 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | - | 743,329 |
| Aug 31, 2026 | 172.00 | 172.00 | 169.00 | 171.00 | 171.00 | -1.16% | 175,163 |
| Aug 28, 2026 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 1.76% | 1,570,726 |
| Aug 27, 2026 | 171.00 | 173.00 | 170.00 | 170.00 | 170.00 | -0.58% | 177,998 |
| Aug 26, 2026 | 174.00 | 175.00 | 171.00 | 171.00 | 171.00 | -1.72% | 428,739 |
| Aug 25, 2026 | 177.00 | 177.00 | 173.00 | 174.00 | 174.00 | -1.69% | 57,716 |
| Aug 24, 2026 | 171.00 | 177.00 | 169.00 | 177.00 | 177.00 | 3.66% | 1,376,369 |
| Aug 21, 2026 | 170.00 | 172.00 | 169.00 | 170.75 | 170.75 | 1.64% | 105,786 |
| Aug 20, 2026 | 168.00 | 168.00 | 166.00 | 168.00 | 168.00 | -0.59% | 24,077 |
| Aug 19, 2026 | 167.00 | 169.00 | 166.00 | 169.00 | 169.00 | - | 427,412 |
| Aug 18, 2026 | 173.00 | 173.00 | 167.00 | 169.00 | 169.00 | -1.17% | 140,143 |
| Aug 17, 2026 | 176.00 | 176.00 | 171.00 | 171.00 | 171.00 | -2.29% | 211,390 |
| Aug 14, 2026 | 179.00 | 179.00 | 173.00 | 175.00 | 175.00 | -2.23% | 147,617 |
| Aug 13, 2026 | 179.00 | 179.00 | 177.00 | 179.00 | 179.00 | 2.29% | 92,977 |
| Aug 12, 2026 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | -1.13% | 15,469 |
| Aug 11, 2026 | 178.00 | 178.00 | 176.00 | 177.00 | 177.00 | -0.56% | 64,769 |
| Aug 10, 2026 | 177.00 | 178.00 | 176.00 | 178.00 | 178.00 | 1.14% | 32,697 |
| Aug 7, 2026 | 179.00 | 179.00 | 174.00 | 176.00 | 176.00 | 1.15% | 554,486 |
| Aug 6, 2026 | 174.00 | 177.00 | 174.00 | 174.00 | 174.00 | -0.57% | 290,032 |
| Aug 5, 2026 | 171.00 | 175.00 | 171.00 | 175.00 | 175.00 | 2.34% | 657,455 |
| Aug 4, 2026 | 174.00 | 174.00 | 169.00 | 171.00 | 171.00 | -2.84% | 71,091 |
| Jul 31, 2026 | 177.00 | 177.00 | 174.00 | 176.00 | 176.00 | 1.15% | 69,802 |
| Jul 30, 2026 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | 1.75% | 385,583 |
| Jul 29, 2026 | 161.00 | 172.00 | 161.00 | 171.00 | 171.00 | 4.27% | 633,018 |
| Jul 28, 2026 | 164.00 | 164.00 | 161.00 | 164.00 | 164.00 | -0.61% | 202,293 |
| Jul 27, 2026 | 165.00 | 166.00 | 163.00 | 165.00 | 165.00 | 1.85% | 218,543 |
| Jul 24, 2026 | 161.00 | 164.00 | 161.00 | 162.00 | 162.00 | -0.61% | 353,332 |
| Jul 23, 2026 | 162.00 | 164.00 | 159.00 | 163.00 | 163.00 | -1.21% | 227,337 |
| Jul 22, 2026 | 161.00 | 167.00 | 161.00 | 165.00 | 165.00 | 3.13% | 553,319 |
| Jul 21, 2026 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 6.67% | 1,442,159 |
| Jul 20, 2026 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 2.04% | 1,130,363 |
| Jul 17, 2026 | 143.00 | 147.00 | 143.00 | 147.00 | 147.00 | 2.80% | 167,135 |
| Jul 16, 2026 | 143.00 | 144.00 | 140.00 | 143.00 | 143.00 | - | 82,380 |
| Jul 15, 2026 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | - | 226,910 |
| Jul 14, 2026 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | -0.69% | 457,225 |
| Jul 13, 2026 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | -1.37% | 50,695 |
| Jul 10, 2026 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 2.82% | 2,842 |
| Jul 9, 2026 | 144.00 | 148.00 | 142.00 | 142.00 | 142.00 | -0.70% | 303,271 |
| Jul 8, 2026 | 147.00 | 147.00 | 143.00 | 143.00 | 143.00 | -2.72% | 84,188 |
| Jul 7, 2026 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | -1.34% | 298,737 |