Altech Advanced Materials AG (FRA:AMA)
Germany
· Delayed Price · Currency is EUR 1.180
0.00 (0.00%)
At close: Dec 4, 2025
FRA:AMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Dec 3, 2025 | 0.99 | 1.18 | 0.99 | 1.18 | 1.18 | 19.19% | - |
| Dec 2, 2025 | 0.85 | 0.99 | 0.85 | 0.99 | 0.99 | 16.47% | - |
| Dec 1, 2025 | 0.73 | 0.85 | 0.73 | 0.85 | 0.85 | 31.78% | 2,408 |
| Nov 28, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -5.84% | - |
| Nov 27, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.74% | - |
| Nov 26, 2025 | 0.95 | 0.95 | 0.68 | 0.68 | 0.68 | 5.43% | 4,690 |
| Nov 25, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 3.20% | - |
| Nov 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 19, 2025 | 0.74 | 0.74 | 0.63 | 0.63 | 0.63 | -14.97% | - |
| Nov 18, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Nov 17, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Nov 14, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Nov 13, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Nov 12, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 21.49% | - |
| Nov 11, 2025 | 0.85 | 0.85 | 0.61 | 0.61 | 0.61 | -28.82% | 500 |
| Nov 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 7, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 6, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -11.46% | - |
| Nov 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 500 |
| Nov 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Nov 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 5.49% | - |
| Oct 31, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.21% | - |
| Oct 30, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 4.40% | - |
| Oct 29, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 2.25% | - |
| Oct 28, 2025 | 0.99 | 0.99 | 0.89 | 0.89 | 0.89 | 4.71% | 995 |
| Oct 27, 2025 | 0.76 | 0.85 | 0.76 | 0.85 | 0.85 | 6.25% | - |
| Oct 24, 2025 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | -11.11% | - |
| Oct 23, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 4.65% | 610 |
| Oct 22, 2025 | 1.01 | 1.01 | 0.86 | 0.86 | 0.86 | -23.21% | 1,600 |
| Oct 21, 2025 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 1.82% | - |
| Oct 20, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | - |
| Oct 17, 2025 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -6.96% | - |
| Oct 16, 2025 | 1.04 | 1.15 | 1.04 | 1.15 | 1.15 | 10.58% | - |
| Oct 15, 2025 | 1.20 | 1.20 | 1.04 | 1.04 | 1.04 | -7.14% | 300 |
| Oct 14, 2025 | 1.50 | 1.50 | 1.12 | 1.12 | 1.12 | -25.33% | 7,500 |
| Oct 13, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | - |
| Oct 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 9, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | - |
| Oct 8, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | - |
| Oct 7, 2025 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | -2.07% | - |
| Oct 6, 2025 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 5.07% | - |
| Oct 3, 2025 | 1.37 | 1.55 | 1.37 | 1.38 | 1.38 | -10.39% | 200 |
| Oct 2, 2025 | 1.38 | 1.54 | 1.38 | 1.54 | 1.54 | 11.59% | 3,500 |
| Oct 1, 2025 | 1.57 | 1.57 | 1.38 | 1.38 | 1.38 | -12.10% | - |
| Sep 30, 2025 | 1.33 | 1.57 | 1.33 | 1.57 | 1.57 | 18.05% | 2,750 |
| Sep 29, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Sep 25, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | - |
| Sep 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 22, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 19, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -8.90% | - |
| Sep 17, 2025 | 1.37 | 1.46 | 1.37 | 1.46 | 1.46 | 8.96% | 600 |
| Sep 16, 2025 | 1.44 | 1.44 | 1.34 | 1.34 | 1.34 | -6.94% | 1,411 |
| Sep 15, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Sep 12, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | - |
| Sep 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -8.86% | - |
| Sep 10, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 9, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.94% | - |
| Sep 8, 2025 | 1.57 | 1.66 | 1.55 | 1.55 | 1.55 | -1.90% | 800 |
| Sep 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Sep 4, 2025 | 1.67 | 1.67 | 1.57 | 1.57 | 1.57 | -5.99% | - |
| Sep 3, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Sep 2, 2025 | 1.42 | 1.92 | 1.42 | 1.68 | 1.68 | 18.31% | 1,250 |
| Sep 1, 2025 | 1.40 | 1.48 | 1.40 | 1.42 | 1.42 | 7.58% | 6,957 |
| Aug 29, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Aug 28, 2025 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -4.38% | - |
| Aug 27, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 26, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 25, 2025 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 7.87% | - |
| Aug 22, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 3.25% | - |
| Aug 21, 2025 | 1.43 | 1.43 | 1.23 | 1.23 | 1.23 | -13.99% | - |
| Aug 20, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.30% | - |
| Aug 19, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 2.72% | - |
| Aug 18, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 15, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | - |
| Aug 14, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.10% | - |
| Aug 13, 2025 | 1.55 | 1.65 | 1.43 | 1.43 | 1.43 | -2.05% | 150 |
| Aug 12, 2025 | 1.67 | 1.67 | 1.46 | 1.46 | 1.46 | -12.57% | - |
| Aug 11, 2025 | 1.75 | 1.75 | 1.67 | 1.67 | 1.67 | -4.57% | - |
| Aug 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 7, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 6, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 4, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 31, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 30, 2025 | 1.75 | 1.84 | 1.75 | 1.75 | 1.75 | -1.13% | 1,000 |
| Jul 29, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 1.14% | - |
| Jul 28, 2025 | 1.98 | 1.98 | 1.75 | 1.75 | 1.75 | - | 1,005 |
| Jul 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 22, 2025 | 1.78 | 1.80 | 1.75 | 1.75 | 1.75 | -0.57% | 2,150 |
| Jul 21, 2025 | 1.77 | 1.80 | 1.75 | 1.76 | 1.76 | -0.56% | 1,975 |
| Jul 18, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | - |