Amaroq Ltd. (ICE:AMRQ)
Iceland · Delayed Price · Currency is ISK 176.00
+2.00 (1.15%)
At close: Jul 31, 2026
ICE:AMRQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 150.00 | 153.00 | 147.00 | 149.00 | 149.00 | 2.05% | 65,992 |
| Jul 3, 2026 | 145.00 | 148.00 | 145.00 | 146.00 | 146.00 | 2.82% | 898,134 |
| Jul 2, 2026 | 137.00 | 142.00 | 137.00 | 142.00 | 142.00 | 3.65% | 348,278 |
| Jul 1, 2026 | 135.00 | 137.00 | 133.00 | 137.00 | 137.00 | - | 299,863 |
| Jun 30, 2026 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | -0.72% | 51,725 |
| Jun 29, 2026 | 138.00 | 140.00 | 137.00 | 138.00 | 138.00 | -0.72% | 212,078 |
| Jun 26, 2026 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 0.72% | 76,700 |
| Jun 25, 2026 | 138.00 | 140.00 | 137.00 | 138.00 | 138.00 | - | 105,529 |
| Jun 24, 2026 | 143.00 | 143.00 | 138.00 | 138.00 | 138.00 | -2.13% | 412,944 |
| Jun 23, 2026 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | -2.08% | 84,340 |
| Jun 22, 2026 | 143.00 | 145.00 | 143.00 | 144.00 | 144.00 | 0.70% | 136,040 |
| Jun 19, 2026 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -3.38% | 116,931 |
| Jun 18, 2026 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -1.33% | 20,379 |
| Jun 16, 2026 | 151.00 | 155.00 | 150.00 | 150.00 | 150.00 | -0.66% | 158,055 |
| Jun 15, 2026 | 150.00 | 153.00 | 150.00 | 151.00 | 151.00 | 3.42% | 551,676 |
| Jun 12, 2026 | 142.00 | 146.00 | 142.00 | 146.00 | 146.00 | 4.29% | 104,157 |
| Jun 11, 2026 | 139.00 | 145.00 | 139.00 | 140.00 | 140.00 | 1.45% | 956,004 |
| Jun 10, 2026 | 142.00 | 143.00 | 135.00 | 138.00 | 138.00 | -3.50% | 2,760,076 |
| Jun 9, 2026 | 147.00 | 148.00 | 140.00 | 143.00 | 143.00 | -2.72% | 807,011 |
| Jun 8, 2026 | 149.00 | 149.00 | 146.00 | 147.00 | 147.00 | -1.34% | 30,547 |
| Jun 5, 2026 | 154.00 | 154.00 | 148.00 | 149.00 | 149.00 | -4.49% | 231,164 |
| Jun 4, 2026 | 150.00 | 158.00 | 150.00 | 156.00 | 156.00 | 4.00% | 432,052 |
| Jun 3, 2026 | 148.00 | 152.00 | 145.00 | 150.00 | 150.00 | -1.32% | 608,321 |
| Jun 2, 2026 | 153.00 | 153.00 | 149.00 | 152.00 | 152.00 | -1.30% | 692,791 |
| Jun 1, 2026 | 151.00 | 158.00 | 148.00 | 154.00 | 154.00 | -3.75% | 535,410 |
| May 29, 2026 | 157.00 | 160.00 | 155.00 | 160.00 | 160.00 | 1.91% | 463,715 |
| May 28, 2026 | 157.00 | 157.00 | 155.00 | 157.00 | 157.00 | - | 53,130 |
| May 27, 2026 | 159.00 | 159.00 | 153.00 | 157.00 | 157.00 | -1.26% | 778,249 |
| May 26, 2026 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | -1.85% | 57,386 |
| May 22, 2026 | 160.00 | 170.00 | 158.00 | 162.00 | 162.00 | 0.62% | 188,582 |
| May 21, 2026 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | -1.83% | 112,092 |