Amtech Systems, Inc. (FRA:AS3)
Germany
· Delayed Price · Currency is EUR 7.25
-0.15 (-2.03%)
At close: Dec 5, 2025
Amtech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Dec 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Dec 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 9.77% | - |
| Dec 2, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Dec 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Nov 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Nov 27, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Nov 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.40% | - |
| Nov 25, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| Nov 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Nov 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | - |
| Nov 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Nov 19, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Nov 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.25% | - |
| Nov 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Nov 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.88% | - |
| Nov 13, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Nov 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | - |
| Nov 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Nov 10, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 5.83% | - |
| Nov 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Nov 6, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Nov 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -6.82% | - |
| Nov 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Nov 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Oct 31, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Oct 30, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Oct 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Oct 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.01% | - |
| Oct 27, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Oct 24, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 6.40% | - |
| Oct 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| Oct 22, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.73% | - |
| Oct 21, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 6.35% | - |
| Oct 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | - |
| Oct 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -7.80% | - |
| Oct 16, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Oct 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -11.46% | - |
| Oct 14, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.97% | - |
| Oct 13, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -11.18% | - |
| Oct 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.03% | - |
| Oct 9, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.62% | - |
| Oct 8, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Oct 7, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 13.64% | - |
| Oct 6, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3.36% | - |
| Oct 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -8.02% | - |
| Oct 2, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 5.19% | - |
| Oct 1, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Sep 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Sep 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 4.64% | - |
| Sep 26, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 25, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -6.21% | - |
| Sep 24, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05% | - |
| Sep 23, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Sep 22, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -5.03% | - |
| Sep 19, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 8.90% | - |
| Sep 18, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -5.19% | - |
| Sep 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Sep 16, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 15, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 5.44% | - |
| Sep 12, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 8.09% | - |
| Sep 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Sep 10, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Sep 9, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 22.22% | - |
| Sep 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 5, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 10.20% | - |
| Sep 4, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Sep 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.66% | - |
| Sep 2, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Aug 29, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 7.00% | - |
| Aug 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Aug 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 9.31% | - |
| Aug 22, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -6.48% | - |
| Aug 21, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 8.33% | - |
| Aug 20, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -8.06% | - |
| Aug 19, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 16.43% | - |
| Aug 18, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Aug 15, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.90% | - |
| Aug 14, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 6.15% | - |
| Aug 13, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.99% | - |
| Aug 12, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Aug 11, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -5.12% | - |
| Aug 8, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 13.76% | - |
| Aug 7, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.56% | - |
| Aug 6, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.59% | - |
| Aug 5, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | - |
| Aug 4, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.96% | - |
| Aug 1, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.51% | - |
| Jul 31, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jul 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Jul 29, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.55% | - |
| Jul 28, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | - |
| Jul 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.96% | - |
| Jul 24, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.62% | - |
| Jul 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| Jul 22, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Jul 21, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |