AMC Networks Inc. (FRA:9AC)
Germany
· Delayed Price · Currency is EUR 7.74
+0.12 (1.52%)
At close: Dec 5, 2025
AMC Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.52% | - |
| Dec 4, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.84% | - |
| Dec 3, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.63% | - |
| Dec 2, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.77% | - |
| Dec 1, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.96% | - |
| Nov 28, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.24% | - |
| Nov 27, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -2.66% | - |
| Nov 26, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.59% | - |
| Nov 25, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 2.06% | - |
| Nov 24, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 6.76% | - |
| Nov 21, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -2.31% | - |
| Nov 20, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 2.16% | - |
| Nov 19, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 4.87% | - |
| Nov 18, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.02% | - |
| Nov 17, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.36% | - |
| Nov 14, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -3.78% | - |
| Nov 13, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 5.23% | - |
| Nov 12, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -3.38% | - |
| Nov 11, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 7.31% | - |
| Nov 10, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.36% | - |
| Nov 7, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -2.53% | - |
| Nov 6, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.53% | - |
| Nov 5, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.13% | - |
| Nov 4, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -2.27% | - |
| Nov 3, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.43% | - |
| Oct 31, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.49% | - |
| Oct 30, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.67% | - |
| Oct 29, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.12% | - |
| Oct 28, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -3.98% | - |
| Oct 27, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 3.09% | - |
| Oct 24, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 1.59% | - |
| Oct 23, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1.45% | - |
| Oct 22, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 3.43% | - |
| Oct 21, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 1.63% | - |
| Oct 20, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.28% | - |
| Oct 17, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -2.02% | - |
| Oct 16, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -5.09% | - |
| Oct 15, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.95% | - |
| Oct 14, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.43% | - |
| Oct 13, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -3.40% | - |
| Oct 10, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.68% | - |
| Oct 9, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.68% | - |
| Oct 8, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.86% | - |
| Oct 7, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -2.02% | - |
| Oct 6, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 3.17% | - |
| Oct 3, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -5.04% | - |
| Oct 2, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1.39% | - |
| Oct 1, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.05% | - |
| Sep 30, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.40% | - |
| Sep 29, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 3.06% | - |
| Sep 26, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.44% | - |
| Sep 25, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 2.34% | - |
| Sep 24, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.88% | - |
| Sep 23, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -6.56% | - |
| Sep 22, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.23% | - |
| Sep 19, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.85% | - |
| Sep 18, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 2.72% | - |
| Sep 17, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -2.78% | - |
| Sep 16, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1.15% | - |
| Sep 15, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.13% | - |
| Sep 12, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 6.57% | - |
| Sep 11, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.82% | - |
| Sep 10, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.23% | - |
| Sep 9, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 4.13% | - |
| Sep 8, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 2.11% | - |
| Sep 5, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.00% | - |
| Sep 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.01% | - |
| Sep 3, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 2.81% | - |
| Sep 2, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.10% | - |
| Sep 1, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.33% | - |
| Aug 29, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.74% | - |
| Aug 28, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -2.50% | - |
| Aug 27, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.56% | - |
| Aug 26, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 2.24% | - |
| Aug 25, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.97% | - |
| Aug 22, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 2.41% | - |
| Aug 21, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -3.60% | 300 |
| Aug 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.98% | - |
| Aug 19, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.90% | - |
| Aug 18, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.10% | - |
| Aug 15, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.86% | - |
| Aug 14, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 5.73% | - |
| Aug 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.59% | - |
| Aug 12, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 3.93% | - |
| Aug 11, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -12.17% | - |
| Aug 8, 2025 | 5.10 | 6.31 | 5.10 | 6.31 | 6.31 | 25.54% | 500 |
| Aug 7, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.87% | - |
| Aug 6, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.70% | - |
| Aug 5, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 6.81% | - |
| Aug 4, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -6.70% | - |
| Aug 1, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.04% | - |
| Jul 31, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.70% | - |
| Jul 30, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -3.78% | - |
| Jul 29, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.41% | - |
| Jul 28, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -2.19% | - |
| Jul 25, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.22% | - |
| Jul 24, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 3.36% | - |
| Jul 23, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.85% | - |
| Jul 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.76% | - |
| Jul 21, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.50% | - |