AMG Critical Materials N.V. (LON:0LO9)
London · Delayed Price · Currency is GBP · Price in EUR 27.66
+0.42 (1.54%)
At close: Dec 12, 2025
AMG Critical Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 27.49 | 28.12 | 27.58 | 27.66 | 27.66 | 1.54% | 7,574 |
| Dec 11, 2025 | 27.09 | 27.24 | 26.84 | 27.24 | 27.24 | -0.33% | 282,349 |
| Dec 10, 2025 | 27.47 | 27.66 | 27.20 | 27.33 | 27.33 | 0.63% | 7,383 |
| Dec 9, 2025 | 27.07 | 27.18 | 26.66 | 27.16 | 27.16 | 0.37% | 2,714 |
| Dec 8, 2025 | 27.11 | 27.80 | 26.98 | 27.06 | 27.06 | -0.15% | 2,482 |
| Dec 5, 2025 | 26.10 | 27.48 | 26.30 | 27.10 | 27.10 | 4.31% | 11,727 |
| Dec 4, 2025 | 26.71 | 26.68 | 25.86 | 25.98 | 25.98 | -1.81% | 5,592 |
| Dec 3, 2025 | 26.29 | 26.82 | 26.34 | 26.46 | 26.46 | 0.23% | 4,006 |
| Dec 2, 2025 | 26.48 | 26.48 | 26.00 | 26.40 | 26.40 | 0.84% | 1,587 |
| Dec 1, 2025 | 26.44 | 26.42 | 25.92 | 26.18 | 26.18 | -1.13% | 2,306 |
| Nov 28, 2025 | 26.00 | 26.48 | 25.48 | 26.48 | 26.48 | 1.61% | 207 |
| Nov 27, 2025 | 26.21 | 26.14 | 25.86 | 26.06 | 26.06 | 1.32% | 1,284 |
| Nov 26, 2025 | 25.74 | 26.04 | 25.48 | 25.72 | 25.72 | 1.98% | 2,531 |
| Nov 25, 2025 | 25.89 | 26.08 | 25.22 | 25.22 | 25.22 | -2.63% | 786 |
| Nov 24, 2025 | 25.41 | 26.20 | 25.32 | 25.90 | 25.90 | 2.29% | 1,154 |
| Nov 21, 2025 | 25.36 | 25.50 | 25.02 | 25.32 | 25.32 | -2.39% | 2,546 |
| Nov 20, 2025 | 27.01 | 26.68 | 25.88 | 25.94 | 25.94 | -1.67% | 1,488 |
| Nov 19, 2025 | 25.01 | 26.83 | 25.22 | 26.38 | 26.38 | 5.27% | 18,596 |
| Nov 18, 2025 | 25.01 | 25.20 | 24.52 | 25.06 | 25.06 | -0.95% | 691 |
| Nov 17, 2025 | 25.85 | 25.80 | 25.14 | 25.30 | 25.30 | -0.78% | 860 |
| Nov 14, 2025 | 25.34 | 25.72 | 25.02 | 25.50 | 25.50 | -0.47% | 15,396 |
| Nov 13, 2025 | 25.45 | 26.41 | 25.34 | 25.62 | 25.62 | 1.10% | 16,211 |
| Nov 12, 2025 | 24.84 | 25.54 | 25.08 | 25.34 | 25.34 | 1.60% | 4,686 |
| Nov 11, 2025 | 25.60 | 25.48 | 24.94 | 24.94 | 24.94 | -2.96% | 6,520 |
| Nov 10, 2025 | 25.11 | 26.16 | 25.40 | 25.70 | 25.70 | 3.38% | 13,067 |
| Nov 7, 2025 | 26.63 | 26.52 | 24.76 | 24.86 | 24.86 | -6.26% | 21,068 |
| Nov 6, 2025 | 27.89 | 28.52 | 26.42 | 26.52 | 26.52 | -2.50% | 10,488 |
| Nov 5, 2025 | 26.80 | 27.46 | 26.76 | 27.20 | 27.20 | 0.97% | 4,860 |
| Nov 4, 2025 | 27.22 | 27.42 | 26.70 | 26.94 | 26.94 | -2.39% | 1,554 |
| Nov 3, 2025 | 28.56 | 28.48 | 27.60 | 27.60 | 27.60 | -4.23% | 7,153 |
| Oct 31, 2025 | 28.90 | 29.00 | 28.54 | 28.82 | 28.82 | 0.42% | 2,035 |
| Oct 30, 2025 | 28.92 | 29.46 | 27.96 | 28.70 | 28.70 | -1.31% | 5,205 |
| Oct 29, 2025 | 29.20 | 29.40 | 28.80 | 29.08 | 29.08 | -0.14% | 2,193 |
| Oct 28, 2025 | 28.96 | 29.12 | 28.50 | 29.12 | 29.12 | -0.07% | 12,674 |
| Oct 27, 2025 | 29.72 | 30.00 | 28.94 | 29.14 | 29.14 | -1.75% | 22,075 |
| Oct 24, 2025 | 29.87 | 29.90 | 28.94 | 29.66 | 29.66 | -0.34% | 4,215 |
| Oct 23, 2025 | 29.20 | 30.08 | 29.32 | 29.76 | 29.76 | 0.44% | 2,330 |
| Oct 22, 2025 | 29.05 | 30.06 | 29.30 | 29.63 | 29.63 | 0.22% | 5,872 |
| Oct 21, 2025 | 30.94 | 30.84 | 29.40 | 29.56 | 29.56 | -3.75% | 7,566 |
| Oct 20, 2025 | 30.80 | 31.44 | 30.34 | 30.72 | 30.72 | -1.17% | 4,402 |
| Oct 17, 2025 | 31.01 | 31.24 | 30.54 | 31.08 | 31.08 | -5.53% | 5,883 |
| Oct 16, 2025 | 32.61 | 32.98 | 31.32 | 32.90 | 32.90 | -0.96% | 217,147 |
| Oct 15, 2025 | 32.61 | 33.90 | 32.60 | 33.22 | 33.22 | 3.94% | 12,016 |
| Oct 14, 2025 | 30.31 | 32.12 | 30.32 | 31.96 | 31.96 | 6.74% | 20,757 |
| Oct 13, 2025 | 29.38 | 30.42 | 29.50 | 29.94 | 29.94 | 1.85% | 9,437 |
| Oct 10, 2025 | 30.10 | 30.10 | 29.40 | 29.40 | 29.40 | -2.33% | 3,996 |
| Oct 9, 2025 | 30.29 | 30.50 | 29.70 | 30.10 | 30.10 | -0.99% | 1,545 |
| Oct 8, 2025 | 29.57 | 30.86 | 29.78 | 30.40 | 30.40 | 2.56% | 28,516 |
| Oct 7, 2025 | 29.91 | 30.16 | 29.62 | 29.64 | 29.64 | -1.92% | 5,992 |
| Oct 6, 2025 | 29.95 | 30.34 | 29.90 | 30.22 | 30.22 | 1.00% | 13,880 |