Altech Advanced Materials AG (AMA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 27 June 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 26 June 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 200 |
| 25 June 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| 24 June 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 21 June 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 20 June 2024 | 4.4200 | 4.9000 | 4.4200 | 4.9000 | 4.9000 | 250 |
| 19 June 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 18 June 2024 | 3.5800 | 4.2000 | 3.5800 | 4.2000 | 4.2000 | 400 |
| 17 June 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 14 June 2024 | 4.6600 | 4.6600 | 3.9000 | 3.9000 | 3.9000 | 200 |
| 13 June 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 12 June 2024 | 4.8600 | 5.1500 | 4.8600 | 5.1500 | 5.1500 | 200 |
| 11 June 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 400 |
| 10 June 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 07 June 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 06 June 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 05 June 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 04 June 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 03 June 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 31 May 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 30 May 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 29 May 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| 28 May 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 27 May 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 24 May 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 23 May 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 22 May 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 21 May 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 20 May 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 17 May 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| 16 May 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 15 May 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 14 May 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 13 May 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 10 May 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| 09 May 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| 08 May 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| 07 May 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| 06 May 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| 03 May 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| 02 May 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| 30 Apr 2024 | 6.3000 | 6.3000 | 6.2000 | 6.2000 | 6.2000 | 700 |
| 29 Apr 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| 26 Apr 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| 25 Apr 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| 24 Apr 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| 23 Apr 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| 22 Apr 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 19 Apr 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 18 Apr 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 17 Apr 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 16 Apr 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| 15 Apr 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| 12 Apr 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| 11 Apr 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | - |
| 10 Apr 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| 09 Apr 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | - |
| 08 Apr 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | - |
| 05 Apr 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| 04 Apr 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| 03 Apr 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| 02 Apr 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| 28 Mar 2024 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | - |
| 27 Mar 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| 26 Mar 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| 25 Mar 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
| 22 Mar 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| 21 Mar 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 20 Mar 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 19 Mar 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 18 Mar 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| 15 Mar 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | - |
| 14 Mar 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| 13 Mar 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | - |
| 12 Mar 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | - |
| 11 Mar 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | - |
| 08 Mar 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| 07 Mar 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| 06 Mar 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 05 Mar 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 04 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 01 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 29 Feb 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
| 28 Feb 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 27 Feb 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 26 Feb 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 23 Feb 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 22 Feb 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| 21 Feb 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| 20 Feb 2024 | 5.8000 | 6.1500 | 5.8000 | 6.1500 | 6.1500 | 700 |
| 19 Feb 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 16 Feb 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| 15 Feb 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
| 14 Feb 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
| 13 Feb 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 12 Feb 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 09 Feb 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| 08 Feb 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| 07 Feb 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.