Skip to main content
AMG Critical Materials N.V. (AMS:AMG)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
26.98
+0.90 (3.45%)
At close: Dec 5, 2025

AMG Critical Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.2827.4826.2826.9826.983.45%306,314
Dec 4, 202526.6226.7025.8226.0826.08-1.88%165,806
Dec 3, 202526.5626.8826.3226.5826.580.99%258,192
Dec 2, 202526.2426.5825.8826.3226.320.23%100,392
Dec 1, 202526.4226.4625.9226.2626.26-0.68%91,118
Nov 28, 202526.0226.5225.9426.4426.441.38%138,036
Nov 27, 202525.9626.2025.6826.0826.080.54%62,519
Nov 26, 202525.7826.1825.4625.9425.943.02%253,270
Nov 25, 202525.9026.1025.1025.1825.18-2.78%210,439
Nov 24, 202525.5826.1825.5625.9025.902.29%186,627
Nov 21, 202525.3225.5625.0025.3225.32-2.54%436,219
Nov 20, 202526.6426.6425.8425.9825.98-1.07%157,116
Nov 19, 202525.2426.8425.1426.2626.263.71%370,311
Nov 18, 202524.7025.3224.4425.3225.320.24%167,816
Nov 17, 202525.7025.8825.1025.2625.26-1.48%147,673
Nov 14, 202525.4025.6424.9825.6425.64-0.08%136,218
Nov 13, 202525.5226.4825.5225.6625.661.10%177,684
Nov 12, 202525.0825.7025.0425.3825.381.85%226,087
Nov 11, 202525.4825.5224.8824.9224.92-3.56%314,362
Nov 10, 202525.4226.1825.3625.8425.843.94%231,846
Nov 7, 202526.5026.5224.7224.8624.86-6.61%379,833
Nov 6, 202527.9028.0226.4026.6226.62-1.84%348,519
Nov 5, 202526.9027.4426.9027.1227.120.44%141,966
Nov 4, 202526.9027.2826.6427.0027.00-1.89%179,656
Nov 3, 202528.4828.4827.5227.5227.52-4.51%312,162
Oct 31, 202528.9429.0228.4828.8228.82-288,375
Oct 30, 202528.8828.8828.3228.8228.82-0.55%151,467
Oct 29, 202529.3829.3828.7828.9828.98-0.75%91,250
Oct 28, 202528.7829.2028.4629.2029.200.14%144,846
Oct 27, 202529.9830.1428.9229.1629.16-1.22%168,981
Oct 24, 202529.6629.7429.1429.5229.520.07%138,187
Oct 23, 202529.8830.0629.3029.5029.500.27%144,800
Oct 22, 202529.8630.1429.3029.4229.42-1.47%274,832
Oct 21, 202530.7430.8429.3429.8629.86-3.18%249,736
Oct 20, 202531.2631.3230.6630.8430.84-0.52%142,651
Oct 17, 202531.0031.3030.0031.0031.00-2.70%292,315
Oct 16, 202532.9032.9231.4031.8631.86-3.75%294,540
Oct 15, 202533.0034.0032.8233.1033.103.31%531,729
Oct 14, 202530.3232.1630.2632.0432.045.39%564,286
Oct 13, 202529.5030.4429.5030.4030.402.98%228,322
Oct 10, 202529.8030.1229.3429.5229.52-1.99%184,295
Oct 9, 202530.4430.5029.6430.1230.12-1.25%252,394
Oct 8, 202529.8430.8829.8030.5030.502.90%476,937
Oct 7, 202529.8429.9029.3429.6429.64-1.85%143,680
Oct 6, 202529.9230.4229.9030.2030.200.94%216,049
Oct 3, 202529.7829.9629.4629.9229.922.19%217,006
Oct 2, 202529.1029.9228.9829.2829.281.74%243,345
Oct 1, 202528.5629.0428.1628.7828.780.35%153,222
Sep 30, 202528.6628.9828.2628.6828.680.07%158,168
Sep 29, 202529.3629.3628.2828.6628.66-1.04%166,707
Sep 26, 202528.5429.5028.5428.9628.962.12%259,209
Sep 25, 202528.2028.7028.0028.3628.360.64%176,785
Sep 24, 202526.8028.2626.6628.1828.185.23%322,474
Sep 23, 202526.9627.2426.7826.7826.78-0.15%107,228
Sep 22, 202526.8427.4026.4226.8226.820.22%117,864
Sep 19, 202526.7627.0026.2226.7626.761.06%276,578
Sep 18, 202527.4027.4026.1426.4826.48-3.29%311,794
Sep 17, 202527.2427.5827.0227.3827.381.03%95,419
Sep 16, 202528.0628.2426.9427.1027.10-3.15%296,442
Sep 15, 202528.2428.4027.6627.9827.98-0.57%138,436
Sep 12, 202527.7828.8827.6628.1428.141.88%317,583
Sep 11, 202527.0827.6227.0027.6227.622.68%202,612
Sep 10, 202527.3627.4226.3426.9026.90-2.68%393,543
Sep 9, 202528.4828.6427.5027.6427.64-3.09%316,720
Sep 8, 202527.9628.5827.8828.5228.522.00%219,183
Sep 5, 202526.9028.2226.8627.9627.964.72%328,293
Sep 4, 202527.3027.4026.0426.7026.70-3.05%311,217
Sep 3, 202526.1627.7626.1627.5427.549.20%687,927
Sep 2, 202525.6025.6624.9025.2225.22-2.10%194,599
Sep 1, 202526.1626.2625.6825.7625.76-1.90%98,435
Aug 29, 202526.7626.8226.2226.2626.26-0.76%133,981
Aug 28, 202525.8426.6625.8426.4626.462.88%272,242
Aug 27, 202525.7225.9625.2825.7225.72-184,559
Aug 26, 202525.7025.8625.1025.7225.72-1.00%254,990
Aug 25, 202525.3826.2025.3425.9825.982.69%209,594
Aug 22, 202524.8625.3024.5825.3025.302.10%152,828
Aug 21, 202524.7624.9024.5024.7824.780.81%95,154
Aug 20, 202524.9624.9624.4824.5824.58-3.61%250,977
Aug 19, 202524.4625.7424.4225.5025.504.34%306,319
Aug 18, 202524.6024.6024.1624.4424.44-0.24%90,596
Aug 15, 202524.2224.9024.1424.5024.502.17%232,631
Aug 14, 202524.1224.5623.9023.9823.98-0.75%147,849
Aug 13, 202524.6624.8024.1624.1624.16-1.71%101,974
Aug 12, 202524.4424.6624.1224.5824.580.49%131,305
Aug 11, 202524.3025.7424.2424.4624.464.17%507,392
Aug 8, 202523.3223.6823.2223.4823.480.69%122,026
Aug 7, 202523.6823.8823.2223.3223.32-1.52%180,094
Aug 6, 202524.0024.2623.5823.6823.68-1.00%132,977
Aug 5, 202523.8224.1023.4623.9223.720.84%139,973
Aug 4, 202524.3424.3823.3823.7223.52-1.50%230,544
Aug 1, 202524.3624.3623.6824.0823.88-2.90%231,104
Jul 31, 202524.9825.5023.5024.8024.590.90%524,744
Jul 30, 202524.9025.1224.5824.5824.37-0.89%152,515
Jul 29, 202525.0025.3024.6424.8024.59-0.72%213,596
Jul 28, 202526.0026.0024.7824.9824.77-2.73%234,489
Jul 25, 202525.3025.7224.9025.6825.471.18%195,860
Jul 24, 202525.7626.0425.1825.3825.17-0.86%285,105
Jul 23, 202525.7226.1825.4025.6025.39-3.98%358,037
Jul 22, 202526.0626.6625.8226.6626.442.85%390,953
Jul 21, 202525.6626.5625.6425.9225.701.65%510,062