AMERISAFE, Inc. (FRA:A3I)
Germany
· Delayed Price · Currency is EUR 34.16
-0.22 (-0.64%)
Last updated: Dec 3, 2025, 8:05 AM CET
AMERISAFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.78 | 32.78 | 31.74 | 31.74 | 31.74 | -5.14% | - |
| Dec 4, 2025 | 33.40 | 33.72 | 33.40 | 33.46 | 32.28 | 0.06% | - |
| Dec 3, 2025 | 34.16 | 34.30 | 33.44 | 33.44 | 32.26 | -2.73% | - |
| Dec 2, 2025 | 34.42 | 34.60 | 34.34 | 34.38 | 33.16 | -0.46% | - |
| Dec 1, 2025 | 34.80 | 34.94 | 34.54 | 34.54 | 33.32 | -1.14% | - |
| Nov 28, 2025 | 35.04 | 35.04 | 34.90 | 34.94 | 33.70 | - | - |
| Nov 27, 2025 | 34.96 | 34.96 | 34.94 | 34.94 | 33.70 | -0.34% | - |
| Nov 26, 2025 | 35.08 | 35.36 | 34.32 | 35.06 | 33.82 | -0.23% | - |
| Nov 25, 2025 | 34.80 | 35.50 | 34.80 | 35.14 | 33.90 | 1.09% | - |
| Nov 24, 2025 | 35.02 | 35.02 | 34.60 | 34.76 | 33.53 | -0.97% | - |
| Nov 21, 2025 | 34.94 | 35.62 | 34.72 | 35.10 | 33.86 | 0.06% | - |
| Nov 20, 2025 | 34.92 | 35.08 | 34.56 | 35.08 | 33.84 | 0.63% | - |
| Nov 19, 2025 | 35.20 | 35.20 | 34.74 | 34.86 | 33.63 | -1.64% | - |
| Nov 18, 2025 | 35.14 | 35.78 | 34.82 | 35.44 | 34.19 | -0.34% | - |
| Nov 17, 2025 | 35.50 | 35.80 | 35.24 | 35.56 | 34.30 | 0.06% | - |
| Nov 14, 2025 | 35.20 | 35.54 | 34.62 | 35.54 | 34.28 | 0.62% | - |
| Nov 13, 2025 | 35.32 | 35.46 | 34.98 | 35.32 | 34.07 | -0.51% | - |
| Nov 12, 2025 | 35.18 | 35.50 | 34.86 | 35.50 | 34.25 | 0.34% | - |
| Nov 11, 2025 | 35.10 | 35.38 | 34.26 | 35.38 | 34.13 | 0.11% | - |
| Nov 10, 2025 | 34.76 | 35.34 | 34.40 | 35.34 | 34.09 | 1.44% | 100 |
| Nov 7, 2025 | 34.46 | 35.00 | 34.18 | 34.84 | 33.61 | 0.87% | - |
| Nov 6, 2025 | 34.50 | 35.00 | 34.50 | 34.54 | 33.32 | -0.58% | - |
| Nov 5, 2025 | 34.66 | 35.06 | 34.66 | 34.74 | 33.51 | -0.57% | - |
| Nov 4, 2025 | 34.04 | 34.94 | 33.62 | 34.94 | 33.70 | 1.81% | - |
| Nov 3, 2025 | 34.40 | 34.40 | 33.90 | 34.32 | 33.11 | -0.75% | - |
| Oct 31, 2025 | 34.36 | 34.58 | 34.12 | 34.58 | 33.36 | 0.70% | 190 |
| Oct 30, 2025 | 33.90 | 34.50 | 33.62 | 34.34 | 33.13 | 1.00% | - |
| Oct 29, 2025 | 34.72 | 34.72 | 34.00 | 34.00 | 32.80 | -1.85% | - |
| Oct 28, 2025 | 35.08 | 35.08 | 34.64 | 34.64 | 33.42 | -1.42% | - |
| Oct 27, 2025 | 35.78 | 35.78 | 35.14 | 35.14 | 33.90 | -1.13% | - |
| Oct 24, 2025 | 35.86 | 35.86 | 35.38 | 35.54 | 34.28 | -1.11% | - |
| Oct 23, 2025 | 35.98 | 35.98 | 35.16 | 35.94 | 34.67 | -0.88% | - |
| Oct 22, 2025 | 35.66 | 36.26 | 35.66 | 36.26 | 34.98 | 1.00% | - |
| Oct 21, 2025 | 35.56 | 35.98 | 35.44 | 35.90 | 34.63 | 0.28% | - |
| Oct 20, 2025 | 34.92 | 35.80 | 34.42 | 35.80 | 34.53 | 1.99% | 53 |
| Oct 17, 2025 | 34.06 | 35.14 | 34.06 | 35.10 | 33.86 | 1.56% | - |
| Oct 16, 2025 | 35.12 | 35.12 | 34.30 | 34.56 | 33.34 | -2.32% | - |
| Oct 15, 2025 | 36.02 | 36.02 | 35.26 | 35.38 | 34.13 | -2.43% | - |
| Oct 14, 2025 | 35.16 | 36.26 | 35.16 | 36.26 | 34.98 | 2.08% | - |
| Oct 13, 2025 | 35.20 | 35.52 | 34.72 | 35.52 | 34.26 | 1.02% | - |
| Oct 10, 2025 | 35.12 | 35.30 | 35.12 | 35.16 | 33.92 | -0.68% | - |
| Oct 9, 2025 | 35.68 | 36.44 | 35.40 | 35.40 | 34.15 | -1.78% | 100 |
| Oct 8, 2025 | 35.94 | 36.18 | 35.90 | 36.04 | 34.77 | -0.33% | - |
| Oct 7, 2025 | 35.66 | 36.50 | 35.66 | 36.16 | 34.88 | 0.61% | - |
| Oct 6, 2025 | 36.48 | 36.92 | 35.88 | 35.94 | 34.67 | -2.55% | - |
| Oct 3, 2025 | 36.42 | 36.88 | 36.42 | 36.88 | 35.58 | 0.55% | - |
| Oct 2, 2025 | 36.52 | 36.86 | 36.52 | 36.68 | 35.38 | -0.43% | - |
| Oct 1, 2025 | 36.80 | 37.20 | 36.80 | 36.84 | 35.54 | 0.55% | - |
| Sep 30, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 35.34 | -1.19% | - |
| Sep 29, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 35.77 | 1.31% | - |
| Sep 26, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 35.31 | -0.54% | - |
| Sep 25, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 35.50 | 0.05% | - |
| Sep 24, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 35.48 | -0.27% | - |
| Sep 23, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 35.58 | -0.22% | - |
| Sep 22, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 35.65 | -1.70% | - |
| Sep 19, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 36.27 | 1.29% | - |
| Sep 18, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 35.81 | 2.48% | - |
| Sep 17, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 34.94 | - | - |
| Sep 16, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 34.94 | -3.26% | - |
| Sep 15, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 36.12 | -1.47% | - |
| Sep 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 36.66 | -0.58% | - |
| Sep 11, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 36.55 | -0.42% | - |
| Sep 10, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 36.70 | -0.47% | - |
| Sep 9, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 36.87 | -0.62% | - |
| Sep 8, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 37.10 | -3.34% | - |
| Sep 5, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 38.38 | 2.55% | - |
| Sep 4, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 37.43 | 0.67% | - |
| Sep 3, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 37.18 | -0.46% | - |
| Sep 2, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 37.35 | 0.26% | - |
| Sep 1, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 37.26 | -1.62% | - |
| Aug 29, 2025 | 38.94 | 39.60 | 38.94 | 39.60 | 37.87 | 0.25% | 45 |
| Aug 28, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 37.77 | 0.71% | - |
| Aug 27, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 37.50 | - | - |
| Aug 26, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 37.50 | -1.01% | - |
| Aug 25, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 37.89 | 0.35% | - |
| Aug 22, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 37.75 | 0.97% | - |
| Aug 21, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 37.39 | 0.57% | - |
| Aug 20, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 37.18 | 1.46% | - |
| Aug 19, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 36.64 | 0.37% | - |
| Aug 18, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 36.51 | -2.40% | - |
| Aug 15, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 37.41 | 0.41% | - |
| Aug 14, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 37.26 | 1.14% | - |
| Aug 13, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 36.84 | 0.52% | - |
| Aug 12, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 36.64 | 0.74% | - |
| Aug 11, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 36.38 | 0.21% | - |
| Aug 8, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 36.30 | -0.42% | - |
| Aug 7, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 36.45 | -1.80% | - |
| Aug 6, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 37.12 | 1.20% | - |
| Aug 5, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 36.68 | 2.35% | - |
| Aug 4, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 35.84 | -3.15% | - |
| Aug 1, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 37.01 | -1.12% | - |
| Jul 31, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 37.43 | -0.86% | - |
| Jul 30, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 37.75 | -0.85% | - |
| Jul 29, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 38.08 | 1.53% | - |
| Jul 28, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 37.50 | 6.52% | - |
| Jul 25, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 35.21 | -0.22% | - |
| Jul 24, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 35.29 | -1.18% | - |
| Jul 23, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 35.71 | -0.05% | - |
| Jul 22, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 35.73 | -3.06% | - |
| Jul 21, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 36.85 | -1.18% | - |