Amicus Therapeutics, Inc. (LON:0HF9)
London · Delayed Price · Currency is GBP · Price in USD 8.24
-0.19 (-2.24%)
At close: Oct 10, 2025
Amicus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.30 | 8.30 | 8.18 | 8.24 | 8.24 | -2.24% | 396 |
| Oct 9, 2025 | 8.25 | 8.49 | 8.21 | 8.43 | 8.43 | 2.74% | 1,945 |
| Oct 8, 2025 | 8.16 | 8.25 | 8.05 | 8.21 | 8.21 | 2.05% | 2,389 |
| Oct 7, 2025 | 8.17 | 8.27 | 8.04 | 8.04 | 8.04 | -3.47% | 1,346 |
| Oct 6, 2025 | 8.22 | 8.40 | 8.16 | 8.33 | 8.33 | -0.24% | 989 |
| Oct 3, 2025 | 8.25 | 8.50 | 8.17 | 8.35 | 8.35 | 1.71% | 1,636 |
| Oct 2, 2025 | 7.74 | 8.28 | 7.72 | 8.21 | 8.21 | 1.58% | 793 |
| Oct 1, 2025 | 8.06 | 8.43 | 7.97 | 8.08 | 8.08 | 2.23% | 1,723 |
| Sep 30, 2025 | 7.95 | 7.99 | 7.85 | 7.91 | 7.91 | 0.29% | 982 |
| Sep 29, 2025 | 8.28 | 8.32 | 7.88 | 7.88 | 7.88 | -4.23% | 3,106 |
| Sep 26, 2025 | 8.35 | 8.35 | 8.15 | 8.23 | 8.23 | -1.85% | 629 |
| Sep 25, 2025 | 8.40 | 8.41 | 8.26 | 8.39 | 8.39 | 0.78% | 305 |
| Sep 24, 2025 | 8.12 | 8.34 | 8.12 | 8.32 | 8.32 | 1.00% | 612 |
| Sep 23, 2025 | 8.49 | 8.71 | 8.24 | 8.24 | 8.24 | -3.07% | 3,271 |
| Sep 22, 2025 | 8.29 | 8.50 | 8.25 | 8.50 | 8.50 | 3.91% | 1,155 |
| Sep 19, 2025 | 8.52 | 8.52 | 8.14 | 8.18 | 8.18 | -1.71% | 2,481 |
| Sep 18, 2025 | 8.64 | 8.64 | 8.28 | 8.32 | 8.32 | 3.37% | 4,659 |
| Sep 17, 2025 | 7.94 | 8.11 | 7.93 | 8.05 | 8.05 | 2.30% | 3,007 |
| Sep 16, 2025 | 7.61 | 8.00 | 7.61 | 7.87 | 7.87 | 1.21% | 2,274 |
| Sep 15, 2025 | 8.01 | 8.06 | 7.75 | 7.78 | 7.78 | -2.19% | 3,021 |
| Sep 12, 2025 | 8.00 | 8.10 | 7.91 | 7.95 | 7.95 | 0.51% | 1,379 |
| Sep 11, 2025 | 7.96 | 8.02 | 7.91 | 7.91 | 7.91 | -1.49% | 314 |
| Sep 10, 2025 | 7.81 | 8.09 | 7.80 | 8.03 | 8.03 | 2.69% | 1,343 |
| Sep 9, 2025 | 7.95 | 8.01 | 7.80 | 7.82 | 7.82 | -3.10% | 1,034 |
| Sep 8, 2025 | 8.01 | 8.16 | 7.97 | 8.07 | 8.07 | -1.25% | 336 |
| Sep 5, 2025 | 8.05 | 8.17 | 8.03 | 8.17 | 8.17 | 3.36% | 950 |
| Sep 4, 2025 | 7.83 | 8.00 | 7.80 | 7.91 | 7.91 | 2.28% | 750 |
| Sep 3, 2025 | 7.90 | 7.96 | 7.71 | 7.73 | 7.73 | - | 3,295 |
| Sep 2, 2025 | 7.71 | 7.83 | 7.64 | 7.73 | 7.73 | 0.26% | 4,042 |
| Aug 29, 2025 | 7.60 | 7.71 | 7.60 | 7.71 | 7.71 | -0.27% | 1,125 |
| Aug 28, 2025 | 7.69 | 7.75 | 7.66 | 7.73 | 7.73 | 1.38% | 4,093 |
| Aug 27, 2025 | 7.19 | 7.63 | 7.19 | 7.63 | 7.63 | 1.80% | 1,255 |
| Aug 26, 2025 | 7.47 | 7.52 | 7.32 | 7.49 | 7.49 | 0.07% | 1,416 |
| Aug 25, 2025 | 7.56 | 7.61 | 7.49 | 7.49 | 7.49 | -1.89% | 2,340 |
| Aug 22, 2025 | 7.65 | 7.71 | 7.62 | 7.63 | 7.63 | 1.31% | 2,226 |
| Aug 21, 2025 | 7.31 | 7.53 | 7.30 | 7.53 | 7.53 | 2.73% | 564 |
| Aug 20, 2025 | 7.35 | 7.38 | 7.25 | 7.33 | 7.33 | -0.96% | 2,174 |
| Aug 19, 2025 | 7.41 | 7.43 | 7.33 | 7.40 | 7.40 | -0.94% | 2,106 |
| Aug 18, 2025 | 7.42 | 7.51 | 7.35 | 7.47 | 7.47 | 1.99% | 1,121 |
| Aug 15, 2025 | 7.27 | 7.33 | 7.14 | 7.33 | 7.33 | 0.48% | 1,305 |
| Aug 14, 2025 | 7.16 | 7.29 | 7.11 | 7.29 | 7.29 | 0.98% | 2,189 |
| Aug 13, 2025 | 7.05 | 7.24 | 7.01 | 7.22 | 7.22 | 4.40% | 698 |
| Aug 12, 2025 | 6.70 | 6.93 | 6.67 | 6.92 | 6.92 | 3.06% | 1,418 |
| Aug 11, 2025 | 6.74 | 6.91 | 6.71 | 6.71 | 6.71 | -0.59% | 1,017 |
| Aug 8, 2025 | 6.77 | 6.80 | 6.69 | 6.75 | 6.75 | -0.66% | 1,287 |
| Aug 7, 2025 | 6.85 | 6.85 | 6.60 | 6.80 | 6.80 | -2.08% | 4,507 |
| Aug 6, 2025 | 6.95 | 7.06 | 6.88 | 6.94 | 6.94 | -0.16% | 3,742 |
| Aug 5, 2025 | 6.80 | 7.02 | 6.74 | 6.95 | 6.95 | 2.07% | 9,799 |
| Aug 4, 2025 | 6.38 | 6.83 | 6.32 | 6.81 | 6.81 | 8.08% | 9,534 |
| Aug 1, 2025 | 6.00 | 6.31 | 5.95 | 6.30 | 6.30 | 3.36% | 3,126 |