Skip to main content
AMA Group Limited (FRA:KC7)
Germany flag Germany · Delayed Price · Currency is EUR
0.467
-0.023 (-4.80%)
At close: Dec 4, 2025

AMA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.460.460.460.460.46-0.75%-
Dec 4, 20250.470.470.470.470.47-4.80%-
Dec 3, 20250.460.490.460.490.494.93%577
Dec 2, 20250.470.470.470.470.471.30%2
Dec 1, 20250.460.460.460.460.46-3.05%-
Nov 28, 20250.480.500.480.480.483.37%701
Nov 27, 20250.460.490.460.460.462.22%1,296
Nov 26, 20250.440.450.440.450.452.51%-
Nov 25, 20250.440.440.440.440.44-1.79%-
Nov 24, 20250.450.450.450.450.4517.63%-
Nov 4, 20250.380.380.380.380.38-32.14%-
Nov 3, 20250.500.560.500.560.5614.29%9,333
Oct 31, 20250.490.490.490.490.49-9.26%-
Oct 30, 20250.540.540.540.540.5410.20%-
Oct 29, 20250.490.490.490.490.49--
Oct 28, 20250.490.540.490.490.49-1,132
Oct 27, 20250.490.490.490.490.49--
Oct 24, 20250.490.490.490.490.49-2.00%-
Oct 23, 20250.500.500.500.500.502.04%-
Oct 22, 20250.490.490.490.490.49-2,893
Oct 21, 20250.490.490.490.490.49--
Oct 20, 20250.490.490.490.490.49-2.00%-
Oct 17, 20250.500.500.500.500.50-1.96%-
Oct 16, 20250.510.510.510.510.512.00%-
Oct 15, 20250.500.500.500.500.50-1.96%-
Oct 14, 20250.510.510.510.510.51--
Oct 13, 20250.510.510.510.510.51-3.77%-
Oct 10, 20250.530.530.530.530.533.92%-
Oct 9, 20250.520.520.510.510.51--
Oct 8, 20250.510.510.510.510.51--
Oct 7, 20250.510.510.510.510.51--
Oct 6, 20250.510.510.510.510.512.00%-
Oct 3, 20250.500.510.500.500.50--
Oct 2, 20250.500.500.500.500.502.04%-
Oct 1, 20250.490.490.490.490.49-9.26%-
Sep 30, 20250.500.540.500.540.54-2
Sep 29, 20250.510.570.510.540.549.09%5
Sep 26, 20250.500.500.500.500.50-3.32%-
Sep 25, 20250.510.510.510.510.51-1.16%-
Sep 24, 20250.520.520.520.520.521.77%-
Sep 23, 20250.510.510.510.510.512.62%-
Sep 22, 20250.500.500.500.500.501.43%-
Sep 19, 20250.490.490.490.490.49-0.41%-
Sep 18, 20250.490.490.490.490.49-2.39%-
Sep 17, 20250.500.500.500.500.501.62%-
Sep 16, 20250.500.500.500.500.502.06%-
Sep 15, 20250.490.490.490.490.49-1.02%-
Sep 12, 20250.490.490.490.490.49-2.00%-
Sep 11, 20250.500.500.500.500.50-1.77%-
Sep 10, 20250.510.510.510.510.51-2.68%-
Sep 9, 20250.520.520.520.520.520.19%-
Sep 8, 20250.520.520.520.520.52-1.88%-
Sep 5, 20250.530.530.530.530.532.11%-
Sep 4, 20250.520.520.520.520.52-0.19%-
Sep 3, 20250.520.520.520.520.520.19%-
Sep 2, 20250.520.520.520.520.52-0.76%-
Sep 1, 20250.530.530.530.530.53-1.50%-
Aug 29, 20250.530.530.530.530.530.38%-
Aug 28, 20250.530.530.530.530.53--
Aug 27, 20250.530.530.530.530.530.38%-
Aug 26, 20250.530.530.530.530.533.32%-
Aug 25, 20250.510.510.510.510.513.43%-
Aug 22, 20250.500.500.500.500.50-0.60%-
Aug 21, 20250.500.500.500.500.501.84%-
Aug 20, 20250.490.490.490.490.490.62%-
Aug 19, 20250.490.490.490.490.49-1.22%-
Aug 18, 20250.490.490.490.490.494.46%-
Aug 15, 20250.470.470.470.470.470.86%-
Aug 14, 20250.470.470.470.470.47--
Aug 13, 20250.470.470.470.470.47-13.52%-
Aug 12, 20250.480.540.480.540.5411.57%930
Aug 11, 20250.480.480.480.480.48--
Aug 8, 20250.480.480.480.480.480.21%-
Aug 7, 20250.480.480.480.480.48-2.42%-
Aug 6, 20250.500.500.500.500.501.23%-
Aug 5, 20250.490.490.490.490.49--
Aug 4, 20250.490.490.490.490.490.62%-
Aug 1, 20250.490.490.490.490.49-0.61%-
Jul 31, 20250.490.490.490.490.491.24%-
Jul 30, 20250.480.480.480.480.48-0.82%-
Jul 29, 20250.490.490.490.490.49-0.20%-
Jul 28, 20250.490.490.490.490.492.95%-
Jul 25, 20250.470.470.470.470.47-4.63%-
Jul 24, 20250.500.500.500.500.505.07%-
Jul 23, 20250.470.470.470.470.473.96%-
Jul 22, 20250.460.460.460.460.46-0.44%-
Jul 21, 20250.460.460.460.460.46-1.30%-
Jul 18, 20250.460.460.460.460.46-2.94%-
Jul 17, 20250.480.480.480.480.48-3.83%-
Jul 16, 20250.500.500.500.500.50--
Jul 15, 20250.500.500.500.500.50-0.20%-
Jul 14, 20250.500.500.500.500.50-1.39%-
Jul 11, 20250.500.500.500.500.50-1.95%-
Jul 10, 20250.510.510.510.510.51-0.96%-
Jul 9, 20250.520.520.520.520.523.18%-
Jul 8, 20250.500.500.500.500.50-2.33%-
Jul 7, 20250.520.520.520.520.52-0.96%-
Jul 4, 20250.520.520.520.520.524.42%-
Jul 3, 20250.500.500.500.500.50-4.96%-
Jul 2, 20250.520.520.520.520.52-1.13%-