Skip to main content
AMG Critical Materials N.V. (AMS:AMG)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
34.44
-1.04 (-2.93%)
Mar 6, 2026, 5:35 PM CET

AMG Critical Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202636.4837.1634.4434.84--1.80%154,603
Mar 5, 202635.6636.8235.0835.4835.48-0.06%295,049
Mar 4, 202634.0035.9033.6035.5035.5010.45%530,299
Mar 3, 202633.3233.3231.3432.1432.14-6.19%418,656
Mar 2, 202632.8634.5032.1634.2634.262.57%214,172
Feb 27, 202633.4634.4433.3633.4033.401.09%475,245
Feb 26, 202635.2035.9432.9633.0433.04-12.55%1,234,344
Feb 25, 202636.9038.4636.6037.7837.783.45%327,096
Feb 24, 202636.4837.0236.1636.5236.520.88%189,002
Feb 23, 202635.7436.5435.7036.2036.202.90%183,144
Feb 20, 202636.7837.0835.0235.1835.18-3.14%224,215
Feb 19, 202637.6437.6436.3236.3236.32-4.67%162,488
Feb 18, 202636.3038.1036.2238.1038.106.19%153,315
Feb 17, 202635.8835.8834.6835.8835.88-1.05%157,751
Feb 16, 202636.6636.6635.8236.2636.26-1.09%77,421
Feb 13, 202636.5837.5435.8036.6636.660.22%157,065
Feb 12, 202638.7638.8236.5636.5836.58-3.53%166,853
Feb 11, 202638.0038.3037.2837.9237.921.12%149,560
Feb 10, 202637.0837.9236.8437.5037.502.07%159,165
Feb 9, 202636.6236.8435.9236.7436.741.32%103,299
Feb 6, 202636.2836.8035.8036.2636.26-0.11%123,279
Feb 5, 202635.5436.6635.3036.3036.30-1.04%221,822
Feb 4, 202637.1239.2036.6836.6836.68-0.49%336,424
Feb 3, 202636.9437.0636.0636.8636.863.02%150,153
Feb 2, 202634.4035.9633.8835.7835.78-0.94%243,477
Jan 30, 202636.0036.3435.1436.1236.12-0.61%346,583
Jan 29, 202638.7439.0236.3436.3436.34-4.27%274,377
Jan 28, 202638.4838.9037.6437.9637.96-0.26%239,584
Jan 27, 202639.2639.4837.8238.0638.06-2.71%305,687
Jan 26, 202640.0040.5038.6639.1239.12-1.66%310,136
Jan 23, 202638.9240.2238.5639.7839.783.16%501,644
Jan 22, 202636.5038.8036.4638.5638.566.34%423,913
Jan 21, 202635.6636.3235.1036.2636.263.07%201,838
Jan 20, 202635.8635.8834.7035.1835.18-2.17%254,738
Jan 19, 202636.7437.1635.5635.9635.96-4.00%308,603
Jan 16, 202637.8438.3837.2437.4637.46-2.50%298,191
Jan 15, 202637.2238.4236.4638.4238.421.48%340,007
Jan 14, 202637.4838.4237.1637.8637.861.01%463,881
Jan 13, 202635.7637.4835.6437.4837.487.89%675,287
Jan 12, 202632.6034.7432.6034.7434.749.66%673,667
Jan 9, 202631.6231.8031.1631.6831.681.47%209,923
Jan 8, 202632.0032.0630.5831.2231.22-2.56%239,810
Jan 7, 202631.7432.0430.9832.0432.041.01%281,351
Jan 6, 202631.1431.8030.7031.7231.723.32%318,284
Jan 5, 202629.9830.8629.9630.7030.703.79%306,105
Jan 2, 202628.6429.7028.5629.5829.584.15%256,730
Dec 31, 202528.4028.4028.0428.4028.40-0.14%81,840
Dec 30, 202527.9828.7027.8028.4428.441.50%171,659
Dec 29, 202527.5028.5627.5028.0228.022.19%315,686
Dec 24, 202527.3827.8827.3627.4227.42-116,566
Dec 23, 202527.2027.4226.7427.4227.420.96%141,302
Dec 22, 202526.8427.7226.8427.1627.163.51%283,919
Dec 19, 202526.0026.4225.6026.2426.241.00%406,218
Dec 18, 202525.8026.0825.3425.9825.980.08%183,196
Dec 17, 202526.4026.7225.9625.9625.96-0.99%151,029
Dec 16, 202526.0426.5625.9626.2226.22-0.68%134,755
Dec 15, 202527.7027.8626.1226.4026.40-4.62%297,838
Dec 12, 202527.7028.1427.4627.6827.681.17%236,127
Dec 11, 202527.0227.3626.8227.3627.360.07%125,574
Dec 10, 202527.2827.7027.1627.3427.340.22%132,091
Dec 9, 202527.0627.3426.6027.2827.280.74%109,244
Dec 8, 202527.0027.8426.9827.0827.080.37%140,942
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