Amaroq Ltd. (ICE:AMRQ)
Iceland · Delayed Price · Currency is ISK 167.00
-1.00 (-0.60%)
At close: Apr 22, 2026
ICE:AMRQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 169.00 | 171.50 | 168.00 | 168.00 | 168.00 | -0.59% | 450,122 |
| Apr 20, 2026 | 169.00 | 169.00 | 167.00 | 169.00 | 169.00 | -3.98% | 363,581 |
| Apr 17, 2026 | 168.00 | 176.00 | 168.00 | 176.00 | 176.00 | 4.14% | 968,938 |
| Apr 16, 2026 | 167.00 | 170.00 | 165.00 | 169.00 | 169.00 | 2.42% | 318,426 |
| Apr 15, 2026 | 165.00 | 168.00 | 163.00 | 165.00 | 165.00 | 0.61% | 709,552 |
| Apr 14, 2026 | 157.00 | 164.00 | 157.00 | 164.00 | 164.00 | 4.46% | 2,133,803 |
| Apr 13, 2026 | 161.00 | 161.00 | 157.00 | 157.00 | 157.00 | -2.48% | 415,603 |
| Apr 10, 2026 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | - | 58,534 |
| Apr 9, 2026 | 163.00 | 163.00 | 158.00 | 161.00 | 161.00 | -3.59% | 74,275 |
| Apr 8, 2026 | 160.00 | 168.00 | 157.00 | 167.00 | 167.00 | 7.05% | 857,459 |
| Apr 7, 2026 | 158.00 | 160.00 | 156.00 | 156.00 | 156.00 | -3.11% | 55,377 |
| Apr 1, 2026 | 167.00 | 168.00 | 159.00 | 161.00 | 161.00 | -1.53% | 529,614 |
| Mar 31, 2026 | 160.00 | 165.00 | 158.00 | 163.50 | 163.50 | 2.19% | 585,538 |
| Mar 30, 2026 | 158.00 | 160.00 | 157.00 | 160.00 | 160.00 | 1.27% | 80,426 |
| 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 |