Amber International Holding Limited (FRA:I9C)
Germany
· Delayed Price · Currency is EUR 1.620
+0.010 (0.62%)
At close: Dec 4, 2025
FRA:I9C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | - |
| Dec 4, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Dec 3, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | -14.36% | - |
| Dec 2, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -11.32% | 1,571 |
| Dec 1, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Nov 28, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | - | 2,000 |
| Nov 27, 2025 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | -8.62% | - |
| Nov 26, 2025 | 1.65 | 2.32 | 1.65 | 2.32 | 2.32 | 110.91% | 3,000 |
| Nov 25, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Nov 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.56% | - |
| Nov 21, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | - |
| Nov 20, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | -4.50% | - |
| Nov 19, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -13.95% | - |
| Nov 18, 2025 | 1.23 | 1.29 | 1.22 | 1.29 | 1.29 | -3.01% | - |
| Nov 17, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Nov 14, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | -10.96% | - |
| Nov 13, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | - | - |
| Nov 12, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | - | - |
| Nov 11, 2025 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Nov 10, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | - |
| Nov 7, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| Nov 6, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 1.33% | - |
| Nov 5, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -2.60% | - |
| Nov 4, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -4.35% | - |
| Nov 3, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 8.05% | - |
| Oct 31, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | - |
| Oct 30, 2025 | 1.58 | 1.58 | 1.47 | 1.47 | 1.47 | -7.55% | - |
| Oct 29, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -9.66% | - |
| Oct 28, 2025 | 1.91 | 1.91 | 1.76 | 1.76 | 1.76 | 1.73% | - |
| Oct 27, 2025 | 1.79 | 1.80 | 1.73 | 1.73 | 1.73 | -3.89% | - |
| Oct 24, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | 5.88% | - |
| Oct 23, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -3.95% | - |
| Oct 22, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -4.32% | - |
| Oct 21, 2025 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | 5.71% | - |
| Oct 20, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -7.41% | - |
| Oct 17, 2025 | 1.85 | 1.89 | 1.84 | 1.89 | 1.89 | -14.09% | - |
| Oct 16, 2025 | 2.20 | 2.22 | 2.20 | 2.20 | 2.20 | 2.80% | - |
| Oct 15, 2025 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | 4.90% | - |
| Oct 14, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -8.11% | - |
| Oct 13, 2025 | 2.22 | 2.24 | 2.22 | 2.22 | 2.22 | -7.50% | - |
| Oct 10, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.76% | - |
| Oct 9, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | -3.08% | - |
| Oct 8, 2025 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | 4.00% | 2,013 |
| Oct 7, 2025 | 2.42 | 2.50 | 2.42 | 2.50 | 2.50 | -8.76% | 100 |
| Oct 6, 2025 | 2.66 | 2.74 | 2.66 | 2.74 | 2.74 | -2.14% | - |
| Oct 3, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | 5.26% | - |
| Oct 2, 2025 | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | -2.92% | - |
| Oct 1, 2025 | 2.74 | 2.76 | 2.74 | 2.74 | 2.74 | -7.43% | - |
| Sep 30, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | -1.99% | - |
| Sep 29, 2025 | 2.86 | 3.02 | 2.86 | 3.02 | 3.02 | - | - |
| Sep 26, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.82% | - |
| Sep 25, 2025 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | -0.63% | - |
| Sep 24, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -10.23% | - |
| Sep 23, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | 9.32% | - |
| Sep 22, 2025 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -4.73% | - |
| Sep 19, 2025 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | 6.29% | - |
| Sep 18, 2025 | 3.42 | 3.42 | 3.18 | 3.18 | 3.18 | -7.56% | - |
| Sep 17, 2025 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | -3.37% | - |
| Sep 16, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | 4.71% | - |
| Sep 15, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -4.49% | - |
| Sep 12, 2025 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | 2.89% | - |
| Sep 11, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -7.98% | - |
| Sep 10, 2025 | 3.56 | 3.76 | 3.56 | 3.76 | 3.76 | 6.82% | - |
| Sep 9, 2025 | 3.66 | 3.66 | 3.52 | 3.52 | 3.52 | 9.32% | - |
| Sep 8, 2025 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Sep 5, 2025 | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | -4.82% | - |
| Sep 4, 2025 | 3.18 | 3.32 | 3.18 | 3.32 | 3.32 | 8.50% | - |
| Sep 3, 2025 | 2.92 | 3.06 | 2.92 | 3.06 | 3.06 | 3.38% | - |
| Sep 2, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Sep 1, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -9.15% | - |
| Aug 29, 2025 | 3.24 | 3.28 | 3.22 | 3.28 | 3.28 | -1.20% | - |
| Aug 28, 2025 | 3.24 | 3.32 | 3.24 | 3.32 | 3.32 | -3.49% | - |
| Aug 27, 2025 | 3.34 | 3.44 | 3.34 | 3.44 | 3.44 | -5.49% | - |
| Aug 26, 2025 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | -5.21% | - |
| Aug 25, 2025 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | -7.69% | - |
| Aug 22, 2025 | 4.08 | 4.16 | 4.08 | 4.16 | 4.16 | -1.89% | - |
| Aug 21, 2025 | 4.08 | 4.24 | 4.08 | 4.24 | 4.24 | 0.47% | - |
| Aug 20, 2025 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | -4.52% | - |
| Aug 19, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -8.30% | - |
| Aug 18, 2025 | 4.62 | 4.82 | 4.62 | 4.82 | 4.82 | -10.74% | - |
| Aug 15, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Aug 14, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | - | - |
| Aug 13, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | - |
| Aug 12, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | - |
| Aug 11, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | -9.02% | - |
| Aug 8, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 3.39% | - |
| Aug 7, 2025 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 1.72% | - |
| Aug 6, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Aug 5, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Aug 4, 2025 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | -1.69% | - |
| Aug 1, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | -3.28% | - |
| Jul 31, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 9.91% | - |
| Jul 30, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -9.02% | - |
| Jul 29, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | - |
| Jul 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Jul 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Jul 24, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Jul 23, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | -5.30% | - |
| Jul 22, 2025 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | 0.76% | - |
| Jul 21, 2025 | 6.10 | 6.55 | 6.10 | 6.55 | 6.55 | -10.27% | - |