Amaroq Ltd. (ICE:AMRQ)
Iceland · Delayed Price · Currency is ISK 154.00
-6.00 (-3.75%)
At close: Jun 1, 2026
ICE:AMRQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 159.00 | 164.00 | 157.00 | 164.00 | 164.00 | 2.18% | 167,559 |
| May 19, 2026 | 161.00 | 161.00 | 160.00 | 160.50 | 160.50 | -0.93% | 169,838 |
| May 18, 2026 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | -1.22% | 168,561 |
| May 15, 2026 | 171.00 | 171.00 | 164.00 | 164.00 | 164.00 | -4.65% | 624,178 |
| May 13, 2026 | 174.00 | 174.00 | 170.00 | 172.00 | 172.00 | -1.15% | 1,493,088 |
| May 12, 2026 | 175.00 | 176.00 | 172.00 | 174.00 | 174.00 | -1.14% | 285,632 |
| May 11, 2026 | 175.00 | 179.00 | 173.00 | 176.00 | 176.00 | -0.56% | 1,349,403 |
| May 8, 2026 | 173.00 | 177.00 | 171.00 | 177.00 | 177.00 | 2.91% | 617,496 |
| May 7, 2026 | 172.00 | 172.00 | 169.00 | 172.00 | 172.00 | -1.15% | 577,516 |
| May 6, 2026 | 164.00 | 174.00 | 164.00 | 174.00 | 174.00 | 8.07% | 1,149,891 |
| May 5, 2026 | 159.00 | 162.00 | 159.00 | 161.00 | 161.00 | - | 707,267 |
| May 4, 2026 | 162.00 | 162.00 | 158.00 | 161.00 | 161.00 | -1.23% | 716,479 |
| Apr 30, 2026 | 160.00 | 164.00 | 160.00 | 163.00 | 163.00 | 3.82% | 569,158 |
| Apr 29, 2026 | 159.00 | 159.00 | 156.00 | 157.00 | 157.00 | -1.26% | 171,587 |
| Apr 28, 2026 | 162.00 | 162.00 | 157.00 | 159.00 | 159.00 | -1.24% | 812,951 |
| Apr 27, 2026 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | -1.23% | 1,040,588 |
| Apr 24, 2026 | 163.00 | 163.00 | 161.00 | 163.00 | 163.00 | -2.40% | 11,017 |
| Apr 22, 2026 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | -0.60% | 23,210 |
| 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 |