UK markets closed

AMG Critical Materials N.V. (AMG.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
22.68-0.74 (-3.16%)
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202423.4623.4822.6022.6822.68168,706
02 May 202422.2023.7422.2023.4223.42239,094
30 Apr 202422.2422.4422.0422.1222.12101,402
29 Apr 202422.0022.3421.9022.3422.34164,778
26 Apr 202423.3823.3821.8821.8821.88313,927
25 Apr 202423.2223.5822.9423.2223.22108,936
24 Apr 202423.5223.5623.0023.0423.04200,737
23 Apr 202423.5223.5222.9623.2823.28117,898
22 Apr 202423.9024.3023.4423.5223.52146,992
19 Apr 202424.1624.1623.5423.7823.78191,650
18 Apr 202424.2424.5023.8424.5024.50211,210
17 Apr 202424.1824.6023.8024.1624.16140,716
16 Apr 202423.9024.6023.7624.1424.14271,509
15 Apr 202424.5624.7224.2024.3024.30218,255
12 Apr 202424.5224.8424.3024.4624.46237,236
11 Apr 202423.7024.8623.6224.1624.16456,385
10 Apr 202423.5823.9823.0423.4023.40297,854
09 Apr 202423.1023.5223.0623.2623.26153,364
08 Apr 202423.0023.3222.7823.0423.04126,657
05 Apr 202423.3023.6422.7423.0023.00244,220
04 Apr 202422.5624.0222.3223.5623.56597,272
03 Apr 202421.4822.0621.0822.0622.06291,248
02 Apr 202421.0421.7020.8821.4821.48187,159
28 Mar 202420.8021.1220.7821.0421.0491,280
27 Mar 202420.8420.8620.5720.7820.78159,112
26 Mar 202421.2521.2720.8820.9620.96142,369
25 Mar 202421.4921.6321.2821.3621.36101,014
22 Mar 202421.3822.0321.3021.5721.57154,819
21 Mar 202421.7021.8621.4821.5521.55238,069
20 Mar 202421.2021.2020.7521.1021.1083,011
19 Mar 202421.2021.5620.9521.2421.24100,815
18 Mar 202421.2021.5821.0921.3221.32123,219
15 Mar 202421.5421.7021.1021.1221.12196,548
14 Mar 202421.9421.9421.1421.3321.33142,670
13 Mar 202421.4221.9321.4021.7521.75166,814
12 Mar 202421.6621.7821.2021.4121.41144,503
11 Mar 202421.0821.5420.9221.4721.47141,957
08 Mar 202421.6221.6821.0521.3121.31159,704
07 Mar 202421.6021.9121.2121.5821.58191,251
06 Mar 202421.1822.1821.1821.7121.71266,140
05 Mar 202421.5022.1221.1421.1421.14317,800
04 Mar 202421.5022.2021.4421.9221.92347,840
01 Mar 202421.2821.6321.1221.4721.47272,122
29 Feb 202420.5321.5220.3721.1121.11239,340
28 Feb 202421.3421.3720.3720.5020.50266,726
27 Feb 202420.7021.5820.6921.5521.55407,828
26 Feb 202419.7620.5419.3520.4520.45293,758
23 Feb 202420.1720.5619.4519.9319.93332,045
22 Feb 202417.6120.4517.2620.1020.101,143,715
21 Feb 202419.2719.4019.0019.0719.07204,343
20 Feb 202419.4119.4919.0919.3219.32173,506
19 Feb 202420.1120.3819.4919.5619.56297,016
16 Feb 202420.1220.5019.7819.9419.94350,039
15 Feb 202418.8019.6618.6619.6319.63333,255
14 Feb 202418.4218.8318.2218.8318.83162,337
13 Feb 202419.1019.1018.1718.4218.42263,302
12 Feb 202418.6219.1918.5919.1119.11275,901
09 Feb 202418.8418.9918.5918.5918.59184,560
08 Feb 202418.3519.0218.3018.8418.84304,346
07 Feb 202419.0619.1218.2518.3918.39271,462
06 Feb 202418.6019.1318.4319.0619.06186,886
05 Feb 202418.6119.0918.3518.4518.45253,292
02 Feb 202419.1719.3518.8118.8118.81202,179
01 Feb 202419.5219.7418.9919.0219.02277,465
31 Jan 202419.9820.1219.7419.7419.74188,699
30 Jan 202420.5620.5719.8220.0120.01313,534
29 Jan 202420.9820.9820.3920.6720.67127,639
26 Jan 202419.9821.1319.9020.9320.93316,301
25 Jan 202420.1020.2519.7220.0020.00183,539
24 Jan 202419.8820.3819.6820.0820.08314,299
23 Jan 202419.4319.6819.1719.4119.41203,361
22 Jan 202419.3419.8119.0819.1819.18246,128
19 Jan 202420.2120.3219.4819.4819.48185,536
18 Jan 202419.9020.2519.7420.1320.13144,915
17 Jan 202420.2320.2519.7819.8319.83240,777
16 Jan 202420.7020.8020.4220.5820.5897,345
15 Jan 202420.9020.9220.7420.8820.88114,706
12 Jan 202420.5021.0420.5020.9820.98164,491
11 Jan 202420.8220.9920.3620.3620.36155,026
10 Jan 202420.9821.1720.5820.5820.58267,875
09 Jan 202421.4421.4520.8721.1121.11170,183
08 Jan 202421.3821.4620.8821.4021.40196,666
05 Jan 202421.2421.4821.0021.4321.43231,970
04 Jan 202421.9622.1421.5021.6421.64215,911
03 Jan 202423.0023.0421.9222.1122.11368,047
02 Jan 202423.2524.1022.7723.2123.21303,037
29 Dec 202323.0223.1822.8222.8222.82134,184
28 Dec 202323.5923.6522.9223.0723.07201,886
27 Dec 202322.7223.5622.6823.4923.49315,370
22 Dec 202322.4722.8022.3722.4522.45175,174
21 Dec 202322.1922.9822.0622.7822.78232,999
20 Dec 202322.8723.0822.6522.7222.72159,551
19 Dec 202322.4722.8822.4022.8822.88195,349
18 Dec 202322.3822.7522.1322.5722.57194,878
15 Dec 202322.9323.1022.5622.5622.56321,552
14 Dec 202322.3023.2222.1022.7322.73723,003
13 Dec 202321.6222.0921.5921.7221.72158,452
12 Dec 202322.1722.5021.6521.7121.71294,208
11 Dec 202322.3622.8622.1222.2222.22268,600
08 Dec 202321.4422.9021.2022.6022.60460,765
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...