AMG Critical Materials N.V. (LON:0LO9)
London · Delayed Price · Currency is GBP · Price in EUR 27.48
+0.80 (3.00%)
At close: Sep 11, 2025
AMG Critical Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 27.62 | 28.86 | 27.76 | 28.22 | 28.22 | 2.69% | 24,982 |
| Sep 11, 2025 | 26.80 | 27.56 | 26.90 | 27.48 | 27.48 | 3.00% | 15,903 |
| Sep 10, 2025 | 27.22 | 27.60 | 26.36 | 26.68 | 26.68 | -3.26% | 14,921 |
| Sep 9, 2025 | 28.48 | 28.52 | 27.58 | 27.58 | 27.58 | -2.96% | 10,252 |
| Sep 8, 2025 | 27.87 | 28.52 | 27.96 | 28.42 | 28.42 | 2.01% | 3,499 |
| Sep 5, 2025 | 26.98 | 28.22 | 26.42 | 27.86 | 27.86 | 4.66% | 8,093 |
| Sep 4, 2025 | 27.53 | 27.32 | 26.12 | 26.62 | 26.62 | -3.34% | 137,760 |
| Sep 3, 2025 | 25.60 | 27.70 | 26.16 | 27.54 | 27.54 | 9.37% | 7,405 |
| Sep 2, 2025 | 25.32 | 26.18 | 24.90 | 25.18 | 25.18 | -2.18% | 7,405 |
| Sep 1, 2025 | 26.25 | 26.38 | 25.70 | 25.74 | 25.74 | -2.13% | 6,714 |
| Aug 29, 2025 | 26.67 | 27.28 | 26.26 | 26.30 | 26.30 | -0.53% | 2,768 |
| Aug 28, 2025 | 25.74 | 26.66 | 25.74 | 26.44 | 26.44 | 2.01% | 5,506 |
| Aug 27, 2025 | 25.49 | 25.96 | 25.32 | 25.92 | 25.92 | 0.39% | 846 |
| Aug 26, 2025 | 25.89 | 25.82 | 25.16 | 25.82 | 25.82 | -0.62% | 3,463 |
| Aug 25, 2025 | 25.38 | 26.16 | 25.24 | 25.98 | 25.98 | 3.30% | 2,456 |
| Aug 22, 2025 | 24.88 | 25.26 | 24.60 | 25.15 | 25.15 | 1.58% | 2,207 |
| Aug 21, 2025 | 24.82 | 25.26 | 24.58 | 24.76 | 24.76 | 0.98% | 3,241 |
| Aug 20, 2025 | 25.17 | 25.42 | 24.44 | 24.52 | 24.52 | -4.81% | 1,210 |
| Aug 19, 2025 | 24.63 | 25.76 | 24.32 | 25.76 | 25.76 | 6.01% | 2,296 |
| Aug 18, 2025 | 24.61 | 24.96 | 24.28 | 24.30 | 24.30 | -0.57% | 182 |
| Aug 15, 2025 | 24.21 | 24.88 | 24.22 | 24.44 | 24.44 | 1.83% | 3,311 |
| Aug 14, 2025 | 24.21 | 24.46 | 23.98 | 24.00 | 24.00 | -0.66% | 989 |
| Aug 13, 2025 | 24.58 | 24.82 | 24.16 | 24.16 | 24.16 | -1.95% | 4,435 |
| Aug 12, 2025 | 24.50 | 24.64 | 24.10 | 24.64 | 24.64 | 0.49% | 2,429 |
| Aug 11, 2025 | 24.63 | 25.70 | 24.20 | 24.52 | 24.52 | 3.90% | 47,304 |
| Aug 8, 2025 | 23.41 | 23.64 | 23.26 | 23.60 | 23.60 | 1.64% | 3,315 |
| Aug 7, 2025 | 23.72 | 24.12 | 23.22 | 23.22 | 23.22 | -1.61% | 1,166 |
| Aug 6, 2025 | 24.18 | 24.14 | 23.60 | 23.60 | 23.60 | -1.50% | 217 |
| Aug 5, 2025 | 23.72 | 24.00 | 23.52 | 23.96 | 23.76 | 1.61% | 791 |
| Aug 4, 2025 | 24.08 | 24.72 | 23.48 | 23.58 | 23.38 | -2.00% | 1,072 |
| Aug 1, 2025 | 24.37 | 24.82 | 23.72 | 24.06 | 23.86 | -3.30% | 1,025 |
| Jul 31, 2025 | 24.98 | 25.36 | 23.28 | 24.88 | 24.67 | 0.89% | 5,904 |
| Jul 30, 2025 | 24.61 | 25.04 | 24.32 | 24.66 | 24.45 | -0.92% | 2,635 |
| Jul 29, 2025 | 24.94 | 25.24 | 24.68 | 24.89 | 24.68 | 0.36% | 36,498 |
| Jul 28, 2025 | 25.93 | 26.02 | 24.80 | 24.80 | 24.59 | -3.28% | 5,215 |
| Jul 25, 2025 | 25.30 | 25.72 | 24.94 | 25.64 | 25.42 | 1.34% | 1,854 |
| Jul 24, 2025 | 25.76 | 26.26 | 25.26 | 25.30 | 25.09 | -1.70% | 1,904 |
| Jul 23, 2025 | 26.21 | 26.14 | 25.46 | 25.74 | 25.52 | -2.02% | 64,602 |
| Jul 22, 2025 | 26.00 | 26.60 | 25.90 | 26.27 | 26.05 | 1.03% | 146,967 |
| Jul 21, 2025 | 25.49 | 26.50 | 25.56 | 26.00 | 25.78 | 1.96% | 11,361 |
| Jul 18, 2025 | 24.61 | 25.90 | 24.80 | 25.50 | 25.28 | 2.33% | 3,917 |
| Jul 17, 2025 | 24.21 | 24.92 | 24.62 | 24.92 | 24.71 | 2.38% | 1,209 |
| Jul 16, 2025 | 24.50 | 24.62 | 23.82 | 24.34 | 24.13 | -0.25% | 1,154 |
| Jul 15, 2025 | 24.48 | 24.90 | 24.16 | 24.40 | 24.19 | -0.41% | 3,293 |
| Jul 14, 2025 | 24.71 | 24.98 | 24.50 | 24.50 | 24.29 | -2.31% | 4,769 |
| Jul 11, 2025 | 25.01 | 25.10 | 24.62 | 25.08 | 24.87 | 0.40% | 4,590 |
| Jul 10, 2025 | 23.01 | 24.98 | 23.20 | 24.98 | 24.77 | 10.04% | 10,305 |
| Jul 9, 2025 | 22.63 | 23.24 | 22.52 | 22.70 | 22.51 | 0.71% | 2,568 |
| Jul 8, 2025 | 22.00 | 22.56 | 21.98 | 22.54 | 22.35 | 2.64% | 3,585 |
| Jul 7, 2025 | 21.43 | 22.12 | 21.42 | 21.96 | 21.77 | 1.10% | 5,922 |