AMG Critical Materials N.V. (LON:0LO9)
London · Delayed Price · Currency is GBP · Price in EUR 29.40
-0.70 (-2.33%)
At close: Oct 10, 2025
AMG Critical Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 29.30 | 29.98 | 29.28 | 29.92 | 29.92 | 1.84% | 6,453 |
| Oct 2, 2025 | 28.90 | 29.92 | 29.00 | 29.38 | 29.38 | 1.94% | 8,548 |
| Oct 1, 2025 | 28.73 | 29.00 | 28.22 | 28.82 | 28.82 | 0.91% | 7,847 |
| Sep 30, 2025 | 28.33 | 28.92 | 28.36 | 28.56 | 28.56 | -0.07% | 3,200 |
| Sep 29, 2025 | 29.03 | 29.44 | 28.34 | 28.58 | 28.58 | -1.31% | 9,945 |
| Sep 26, 2025 | 28.40 | 29.44 | 28.52 | 28.96 | 28.96 | 2.04% | 21,984 |
| Sep 25, 2025 | 28.21 | 28.56 | 28.06 | 28.38 | 28.38 | 0.71% | 10,276 |
| Sep 24, 2025 | 26.77 | 28.34 | 26.72 | 28.18 | 28.18 | 4.29% | 12,720 |
| Sep 23, 2025 | 26.73 | 27.32 | 26.82 | 27.02 | 27.02 | 0.60% | 3,495 |
| Sep 22, 2025 | 26.80 | 27.38 | 26.42 | 26.86 | 26.86 | 0.37% | 6,012 |
| Sep 19, 2025 | 26.61 | 26.88 | 26.26 | 26.76 | 26.76 | 1.29% | 14,666 |
| Sep 18, 2025 | 27.41 | 27.58 | 26.26 | 26.42 | 26.42 | -3.65% | 9,075 |
| Sep 17, 2025 | 27.13 | 27.80 | 26.94 | 27.42 | 27.42 | 0.96% | 10,604 |
| Sep 16, 2025 | 27.89 | 28.22 | 26.96 | 27.16 | 27.16 | -3.28% | 222,306 |
| Sep 15, 2025 | 28.00 | 28.76 | 27.62 | 28.08 | 28.08 | -0.50% | 10,890 |
| 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 |