Skip to main content
AMG Critical Materials N.V. (FRA:ADG)
Germany flag Germany · Delayed Price · Currency is EUR
26.00
-0.50 (-1.89%)
Last updated: Dec 4, 2025, 3:12 PM CET

AMG Critical Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202526.5826.5826.0026.0026.00-1.89%300
Dec 3, 202526.2626.6226.2626.5026.500.99%650
Dec 2, 202526.2626.2626.0626.2426.240.08%90
Dec 1, 202526.3826.3826.0826.2226.22-0.38%1,010
Nov 28, 202525.9426.6025.9426.3226.321.54%220
Nov 27, 202525.7425.9225.7425.9225.920.54%-
Nov 26, 202525.5225.7825.5225.7825.781.26%200
Nov 25, 202525.7425.7425.4625.4625.46-1.16%350
Nov 24, 202525.3625.7625.3625.7625.761.74%80
Nov 21, 202525.5225.5225.3225.3225.32-0.24%-
Nov 20, 202526.4226.4225.3825.3825.38-3.20%80
Nov 19, 202525.0826.2225.0826.2226.224.46%-
Nov 18, 202525.0025.1024.5825.1025.100.40%500
Nov 17, 202525.6025.6025.0025.0025.00-1.73%-
Nov 14, 202525.7425.7425.4425.4425.44-0.86%-
Nov 13, 202525.2425.9625.2425.6625.661.91%700
Nov 12, 202524.9025.1824.9025.1825.181.12%-
Nov 11, 202525.9225.9224.8224.9024.90-3.94%15
Nov 10, 202525.1625.9225.1625.9225.923.51%-
Nov 7, 202526.6426.6424.7025.0425.04-6.08%90
Nov 6, 202527.8027.8026.6626.6626.66-3.62%100
Nov 5, 202526.6827.6626.6827.6627.661.47%300
Nov 4, 202527.2627.2627.2627.2627.26-0.94%-
Nov 3, 202528.8228.8227.5027.5227.52-3.91%100
Oct 31, 202528.6028.6428.6028.6428.64--
Oct 30, 202528.4828.8028.3228.6428.640.14%255
Oct 29, 202529.0229.1628.6028.6028.60-1.38%60
Oct 28, 202529.0829.0828.6629.0029.00-0.41%2,050
Oct 27, 202529.9829.9828.9829.1229.12-0.68%3,120
Oct 24, 202529.5629.5629.2829.3229.32-0.68%70
Oct 23, 202529.0229.5229.0229.5229.522.15%-
Oct 22, 202529.4829.9828.9028.9028.90-2.10%120
Oct 21, 202530.7230.7229.5229.5229.52-3.97%-
Oct 20, 202531.3831.3830.7430.7430.74-0.97%200
Oct 17, 202531.1831.1830.6231.0431.04-1.02%70
Oct 16, 202533.5033.5031.3631.3631.36-5.71%350
Oct 15, 202532.7233.6832.7233.2633.264.20%6,200
Oct 14, 202530.0233.0030.0231.9231.925.91%2,450
Oct 13, 202530.4030.4229.7430.1430.143.93%1,172
Oct 10, 202530.1030.1029.0029.0029.00-3.40%-
Oct 9, 202530.4830.4830.0030.0230.02-0.99%1,000
Oct 8, 202529.4830.6429.4830.3230.322.99%69
Oct 7, 202529.9629.9629.4429.4429.44-1.93%-
Oct 6, 202529.7230.0629.7230.0230.020.94%70
Oct 3, 202529.2029.9029.2029.7429.741.85%70
Oct 2, 202528.8029.9028.8029.2029.201.53%1,050
Oct 1, 202528.4428.7628.4428.7628.760.98%10
Sep 30, 202528.4628.4828.3628.4828.48-0.07%400
Sep 29, 202528.5828.8228.5028.5028.50-0.70%1,500
Sep 26, 202528.2029.2828.2028.7028.702.28%1,770
Sep 25, 202527.9628.1827.9628.0628.063.16%22
Sep 24, 202526.9027.2226.9027.2027.202.87%800
Sep 23, 202526.8026.8026.4426.4426.44-1.42%-
Sep 22, 202526.6426.8226.6426.8226.820.68%-
Sep 19, 202526.3826.7026.3826.6426.641.22%120
Sep 18, 202527.1427.1426.3226.3226.32-1.42%40
Sep 17, 202526.7026.7026.7026.7026.70-1.48%-
Sep 16, 202527.8027.8027.1027.1027.10-2.24%150
Sep 15, 202528.2028.2027.7227.7227.72-0.72%-
Sep 12, 202527.5227.9227.5227.9227.921.45%-
Sep 11, 202526.7227.5226.7227.5227.524.48%-
Sep 10, 202527.4827.4826.3426.3426.34-4.36%1,280
Sep 9, 202528.3428.3427.5427.5427.54-3.44%100
Sep 8, 202528.0028.5228.0028.5228.522.96%100
Sep 5, 202526.7427.7026.7427.7027.703.90%500
Sep 4, 202527.5027.5026.6626.6626.66-2.98%-
Sep 3, 202525.1427.4825.1427.4827.488.27%250
Sep 2, 202525.5825.5825.0025.3825.38-0.86%407
Sep 1, 202526.7426.7425.6025.6025.60-1.54%200
Aug 29, 202526.3226.5026.0026.0026.00-1.22%100
Aug 28, 202525.4826.4025.4826.3226.322.89%300
Aug 27, 202525.5225.6225.5225.5825.580.31%378
Aug 26, 202525.6425.6425.5025.5025.50-0.70%-
Aug 25, 202525.1025.9025.1025.6825.681.99%70
Aug 22, 202524.5625.1824.5625.1825.182.36%960
Aug 21, 202524.6424.9424.6024.6024.600.65%520
Aug 20, 202525.1025.1024.4424.4424.44-3.17%1,000
Aug 19, 202524.3225.2424.3225.2425.243.78%-
Aug 18, 202524.6824.6824.3224.3224.32-2.17%-
Aug 15, 202523.9624.8623.9624.8624.864.02%-
Aug 14, 202523.9823.9823.9023.9023.90-0.58%-
Aug 13, 202524.5624.5624.0224.0424.04-1.88%200
Aug 12, 202524.8024.8024.5024.5024.50-0.08%-
Aug 11, 202524.2024.5224.2024.5224.524.70%-
Aug 8, 202523.1023.4223.1023.4223.421.30%15
Aug 7, 202523.4823.4823.1223.1223.12-1.45%15
Aug 6, 202523.7024.0823.4623.4623.46-1.35%150
Aug 5, 202523.6423.7823.6423.7823.580.85%-
Aug 4, 202524.0624.0623.5823.5823.38-0.92%-
Aug 1, 202524.5224.5223.8023.8023.60-3.33%100
Jul 31, 202525.5225.5224.6224.6224.41-3.90%-
Jul 30, 202524.6625.6224.6625.6225.404.15%-
Jul 29, 202524.7825.1424.6024.6024.39-0.32%300
Jul 28, 202525.6225.6224.6824.6824.47-2.76%-
Jul 25, 202525.1425.7425.1425.3825.170.87%40
Jul 24, 202525.4625.8225.1625.1624.95-1.41%190
Jul 23, 202526.3826.3825.5225.5225.31-3.41%-
Jul 22, 202525.6826.4225.6826.4226.202.56%-
Jul 21, 202525.0226.2625.0225.7625.544.97%115
Jul 18, 202524.5624.5624.5424.5424.33-0.32%54