Amaroq Ltd. (ICE:AMRQ)
Iceland · Delayed Price · Currency is ISK 184.00
-1.00 (-0.54%)
At close: Oct 16, 2026
ICE:AMRQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 185.00 | 185.00 | 182.00 | 184.00 | 184.00 | -0.54% | 8,829 |
| Oct 15, 2026 | 188.00 | 188.00 | 182.00 | 185.00 | 185.00 | -1.60% | 624,408 |
| Oct 14, 2026 | 193.00 | 193.00 | 187.00 | 188.00 | 188.00 | -0.53% | 532,586 |
| Oct 13, 2026 | 193.00 | 193.00 | 189.00 | 189.00 | 189.00 | -1.56% | 293,975 |
| Oct 12, 2026 | 194.00 | 197.00 | 192.00 | 192.00 | 192.00 | 1.05% | 469,889 |
| Oct 9, 2026 | 189.00 | 196.00 | 189.00 | 190.00 | 190.00 | 0.53% | 633,018 |
| Oct 8, 2026 | 193.00 | 193.00 | 189.00 | 189.00 | 189.00 | -5.50% | 267,658 |
| Oct 7, 2026 | 200.00 | 202.00 | 197.00 | 200.00 | 200.00 | -0.99% | 522,854 |
| Oct 6, 2026 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | 8.60% | 2,287,882 |
| Oct 5, 2026 | 187.00 | 188.00 | 185.00 | 186.00 | 186.00 | -0.80% | 67,377 |
| Oct 2, 2026 | 188.00 | 189.00 | 185.00 | 187.50 | 187.50 | 1.35% | 971,773 |
| Oct 1, 2026 | 187.00 | 188.00 | 185.00 | 185.00 | 185.00 | - | 292,215 |
| Sep 30, 2026 | 185.00 | 187.00 | 183.00 | 185.00 | 185.00 | -1.07% | 152,191 |
| Sep 29, 2026 | 186.00 | 187.00 | 184.00 | 187.00 | 187.00 | - | 134,553 |
| Sep 28, 2026 | 192.00 | 192.00 | 185.00 | 187.00 | 187.00 | -3.61% | 304,382 |
| Sep 25, 2026 | 191.00 | 194.00 | 190.00 | 194.00 | 194.00 | 3.19% | 1,940,388 |
| Sep 24, 2026 | 187.00 | 190.00 | 186.00 | 188.00 | 188.00 | 0.53% | 459,984 |
| Sep 23, 2026 | 186.00 | 188.00 | 185.00 | 187.00 | 187.00 | 0.27% | 271,314 |
| Sep 22, 2026 | 190.00 | 191.00 | 184.00 | 186.50 | 186.50 | -0.80% | 185,476 |
| Sep 21, 2026 | 190.00 | 191.00 | 188.00 | 188.00 | 188.00 | 4.44% | 457,187 |
| Sep 18, 2026 | 183.00 | 185.00 | 180.00 | 180.00 | 180.00 | -1.64% | 563,553 |
| Sep 17, 2026 | 177.00 | 183.00 | 175.00 | 183.00 | 183.00 | 3.10% | 316,736 |
| Sep 16, 2026 | 178.00 | 178.00 | 176.00 | 177.50 | 177.50 | 0.85% | 255,711 |
| 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 |