Amica S.A. (FRA:9R1)
Germany
· Delayed Price · Currency is EUR 15.36
-0.10 (-0.65%)
Last updated: Dec 5, 2025, 8:18 AM CET
Amica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 4.74% | - |
| Dec 3, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 3.07% | - |
| Dec 2, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -3.11% | - |
| Dec 1, 2025 | 13.56 | 14.78 | 13.56 | 14.78 | 14.78 | 9.32% | 24 |
| Nov 28, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.15% | - |
| Nov 27, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.89% | - |
| Nov 26, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 3.87% | - |
| Nov 25, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.78% | - |
| Nov 24, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - | - |
| Nov 21, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.16% | - |
| Nov 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.95% | - |
| Nov 19, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.16% | - |
| Nov 18, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.63% | - |
| Nov 17, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.93% | - |
| Nov 14, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.31% | - |
| Nov 13, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Nov 12, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.15% | - |
| Nov 11, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.46% | - |
| Nov 10, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.76% | - |
| Nov 7, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - | - |
| Nov 6, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.15% | - |
| Nov 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.06% | - |
| Nov 4, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.15% | - |
| Nov 3, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.15% | - |
| Oct 31, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Oct 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.36% | - |
| Oct 29, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.15% | - |
| Oct 28, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.15% | - |
| Oct 27, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.90% | - |
| Oct 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.45% | - |
| Oct 23, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.90% | - |
| Oct 22, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -1.04% | - |
| Oct 21, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.75% | - |
| Oct 20, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.45% | - |
| Oct 17, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.90% | - |
| Oct 16, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 1.06% | - |
| Oct 15, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.45% | - |
| Oct 14, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.78% | - |
| Oct 13, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 1.51% | - |
| Oct 10, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.90% | - |
| Oct 9, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.89% | - |
| Oct 8, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - | - |
| Oct 7, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.05% | - |
| Oct 6, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.45% | - |
| Oct 3, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.30% | - |
| Oct 2, 2025 | 13.32 | 13.36 | 13.32 | 13.36 | 13.36 | -0.30% | 5 |
| Oct 1, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.45% | - |
| Sep 30, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.74% | - |
| Sep 29, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.44% | - |
| Sep 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.20% | - |
| Sep 25, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -1.33% | - |
| Sep 24, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.15% | - |
| Sep 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 8.35% | - |
| Sep 22, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.96% | - |
| Sep 19, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.81% | - |
| Sep 18, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.32% | - |
| Sep 17, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.32% | - |
| Sep 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.16% | - |
| Sep 15, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.32% | - |
| Sep 12, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.32% | - |
| Sep 11, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.48% | - |
| Sep 10, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.16% | - |
| Sep 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.48% | - |
| Sep 5, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - | - |
| Sep 4, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.32% | - |
| Sep 3, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.79% | - |
| Sep 2, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.80% | - |
| Sep 1, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.16% | - |
| Aug 29, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -2.20% | - |
| Aug 28, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -1.09% | - |
| Aug 27, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.31% | - |
| Aug 26, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - | - |
| Aug 25, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -2.27% | - |
| Aug 22, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.30% | - |
| Aug 21, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.15% | - |
| Aug 20, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 1.69% | - |
| Aug 19, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.61% | - |
| Aug 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Aug 15, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 1.53% | 40 |
| Aug 14, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.36% | - |
| Aug 13, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 2.31% | - |
| Aug 12, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.31% | - |
| Aug 11, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - | - |
| Aug 8, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.15% | - |
| Aug 7, 2025 | 12.92 | 13.04 | 12.92 | 13.04 | 13.04 | 2.03% | - |
| Aug 6, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -3.33% | - |
| Aug 5, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.15% | - |
| Aug 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.46% | - |
| Aug 1, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -2.23% | - |
| Jul 31, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 2.13% | - |
| Jul 30, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -1.05% | - |
| Jul 29, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -3.06% | - |
| Jul 28, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.58% | - |
| Jul 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.29% | - |
| Jul 24, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.58% | - |
| Jul 23, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.44% | - |
| Jul 22, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.57% | - |
| Jul 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Jul 18, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.86% | - |