Amada Co., Ltd. (FRA:AA2)
Germany
· Delayed Price · Currency is EUR 10.00
-0.20 (-1.96%)
Last updated: Dec 5, 2025, 8:03 AM CET
Amada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Dec 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Dec 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Dec 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Nov 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.55% | - |
| Nov 27, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Nov 26, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Nov 25, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.08% | - |
| Nov 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Nov 21, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Nov 20, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Nov 19, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Nov 18, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | - |
| Nov 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Nov 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Nov 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Nov 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Nov 7, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Nov 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Nov 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | 200 |
| Nov 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Nov 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Oct 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Oct 30, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Oct 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Oct 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Oct 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | - |
| Oct 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Oct 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Oct 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Oct 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 5.05% | - |
| Oct 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.94% | - |
| Oct 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Oct 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Oct 14, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 5.58% | 200 |
| Oct 13, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -7.08% | - |
| Oct 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Oct 9, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 1.89% | 480 |
| Oct 8, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Oct 7, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Oct 6, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Oct 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 2, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Oct 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Sep 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Sep 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Sep 26, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | - | - |
| Sep 25, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.42 | 1.92% | 1 |
| Sep 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | - | - |
| Sep 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | -0.95% | - |
| Sep 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | 1.94% | - |
| Sep 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.13 | -0.96% | - |
| Sep 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | -0.95% | - |
| Sep 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | -2.78% | - |
| Sep 16, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.62 | - | - |
| Sep 15, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.62 | -0.92% | - |
| Sep 12, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.72 | 1.87% | - |
| Sep 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | - | - |
| Sep 10, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.52 | -0.93% | 180 |
| Sep 9, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.62 | - | - |
| Sep 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.62 | 0.93% | - |
| Sep 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | -0.93% | - |
| Sep 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.62 | 0.93% | - |
| Sep 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | - | - |
| Sep 2, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | - | - |
| Sep 1, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | -1.83% | - |
| Aug 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.72 | - | - |
| Aug 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.72 | -0.91% | - |
| Aug 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.82 | - | - |
| Aug 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.82 | 1.85% | 470 |
| Aug 25, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.62 | 5.88% | - |
| Aug 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.03 | - | - |
| Aug 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.03 | -0.97% | - |
| Aug 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.13 | -0.96% | - |
| Aug 19, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | 1.96% | - |
| Aug 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.03 | -0.97% | 500 |
| Aug 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.13 | -0.96% | - |
| Aug 14, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | 0.97% | - |
| Aug 13, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.13 | 1.98% | - |
| Aug 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.93 | -0.98% | - |
| Aug 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.03 | -0.97% | - |
| Aug 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.13 | 5.64% | 40 |
| Aug 7, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.59 | -2.50% | - |
| Aug 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.83 | -0.99% | - |
| Aug 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.93 | 1.51% | - |
| Aug 4, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.78 | -0.50% | - |
| Aug 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.83 | 1.52% | - |
| Jul 31, 2025 | 9.95 | 9.95 | 9.85 | 9.85 | 9.69 | 0.51% | 100 |
| Jul 30, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.64 | 0.51% | - |
| Jul 29, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.59 | 0.52% | - |
| Jul 28, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.54 | -1.02% | - |
| Jul 25, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.64 | -0.51% | 100 |
| Jul 24, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.69 | 1.55% | - |
| Jul 23, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.54 | 5.43% | - |
| Jul 22, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.05 | -0.54% | - |
| Jul 21, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.10 | 0.54% | - |
| Jul 18, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.05 | -0.54% | - |