A-Mark Precious Metals, Inc. (FRA:AND)
Germany
· Delayed Price · Currency is EUR 25.00
+0.60 (2.46%)
Last updated: Dec 1, 2025, 9:37 PM CET
A-Mark Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Dec 4, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 5.51% | - |
| Dec 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Dec 2, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Dec 1, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Nov 28, 2025 | 23.40 | 24.60 | 23.40 | 24.60 | 24.60 | 5.13% | 40 |
| Nov 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Nov 26, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Nov 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Nov 24, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 2.68% | 131 |
| Nov 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Nov 20, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Nov 19, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | 500 |
| Nov 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.43 | - | 200 |
| Nov 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.43 | -0.92% | - |
| Nov 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.63 | -3.54% | 210 |
| Nov 13, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | 0.89% | - |
| Nov 12, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.22 | -4.27% | - |
| Nov 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.21 | 7.34% | - |
| Nov 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.63 | - | - |
| Nov 7, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.63 | 1.87% | 400 |
| Nov 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.23 | - | - |
| Nov 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.23 | -5.31% | - |
| Nov 4, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | -0.88% | - |
| Nov 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.62 | -1.72% | - |
| Oct 31, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.01 | - | - |
| Oct 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.01 | -1.69% | - |
| Oct 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.41 | -0.84% | - |
| Oct 28, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | -1.65% | - |
| Oct 27, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | 3.42% | - |
| Oct 24, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.21 | 1.74% | - |
| Oct 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | -0.86% | - |
| Oct 22, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.01 | -4.92% | - |
| Oct 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.20 | 0.83% | - |
| Oct 20, 2025 | 23.60 | 24.20 | 23.60 | 24.20 | 24.01 | -3.20% | 193 |
| Oct 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.80 | 3.31% | - |
| Oct 16, 2025 | 23.80 | 24.20 | 23.80 | 24.20 | 24.01 | 1.68% | 400 |
| Oct 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | 0.85% | - |
| Oct 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.41 | 1.72% | - |
| Oct 13, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.01 | -0.85% | - |
| Oct 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.21 | 0.86% | - |
| Oct 9, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.01 | 5.45% | - |
| Oct 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.82 | - | - |
| Oct 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.82 | -3.51% | - |
| Oct 6, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.62 | 1.79% | - |
| Oct 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.22 | 1.82% | - |
| Oct 2, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 21.82 | 0.92% | 15 |
| Oct 1, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.63 | -3.54% | - |
| Sep 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | - | - |
| Sep 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | 2.73% | - |
| Sep 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.82 | -2.65% | 50 |
| Sep 25, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | -0.88% | - |
| Sep 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.62 | - | - |
| Sep 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.62 | -0.87% | - |
| Sep 22, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 22.82 | 0.88% | 200 |
| Sep 19, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.62 | 0.88% | 50 |
| Sep 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | -1.74% | - |
| Sep 17, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 22.82 | - | 214 |
| Sep 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | - | - |
| Sep 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | 8.49% | - |
| Sep 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.03 | 3.92% | - |
| Sep 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.24 | 6.81% | - |
| Sep 10, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.95 | -8.17% | - |
| Sep 9, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.63 | 4.00% | - |
| Sep 8, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 19.84 | -1.96% | 50 |
| Sep 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.24 | - | - |
| Sep 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.24 | 0.99% | - |
| Sep 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.04 | 2.02% | - |
| Sep 2, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.64 | - | - |
| Sep 1, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.64 | 1.54% | - |
| Aug 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.34 | - | - |
| Aug 28, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.34 | -2.50% | - |
| Aug 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.84 | -0.99% | - |
| Aug 26, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.04 | -0.98% | - |
| Aug 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.24 | 5.70% | - |
| Aug 22, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.15 | -1.03% | - |
| Aug 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.34 | -0.51% | - |
| Aug 20, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.44 | -2.00% | - |
| Aug 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.84 | 0.50% | - |
| Aug 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.74 | 0.51% | - |
| Aug 15, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.64 | -1.00% | - |
| Aug 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.84 | 2.56% | - |
| Aug 13, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.34 | 4.28% | - |
| Aug 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.55 | -2.09% | - |
| Aug 11, 2025 | 18.80 | 19.10 | 18.80 | 19.10 | 18.95 | 1.06% | 360 |
| Aug 8, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.75 | -0.53% | - |
| Aug 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.85 | 1.60% | - |
| Aug 6, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.55 | 3.89% | - |
| Aug 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.86 | 1.69% | - |
| Aug 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.56 | -3.80% | - |
| Aug 1, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.25 | -1.60% | - |
| Jul 31, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.55 | 0.54% | - |
| Jul 30, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.45 | -0.53% | - |
| Jul 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.55 | - | - |
| Jul 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.55 | 1.08% | - |
| Jul 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.35 | -3.14% | - |
| Jul 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.95 | -1.04% | - |
| Jul 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.15 | 3.21% | - |
| Jul 22, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.55 | 0.54% | - |
| Jul 21, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.45 | -3.12% | - |