AMG Critical Materials N.V. AMG
EURONEXT · Netherlands · Non-Energy Minerals
€28.64-0.28 (-0.97%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €28.64 | -0.97% | €28.80 | €29.18 | €28.30 | 83.71K |
| 2026-09-30 | €28.92 | -0.82% | €29.48 | €29.52 | €28.80 | 106.26K |
| 2026-09-29 | €29.16 | +3.11% | €28.78 | €29.80 | €28.78 | 177.26K |
| 2026-09-28 | €28.28 | -1.60% | €28.50 | €28.72 | €27.82 | 153.95K |
| 2026-09-25 | €28.74 | -0.35% | €29.24 | €29.42 | €28.52 | 98.17K |
| 2026-09-24 | €28.84 | -2.96% | €29.50 | €29.76 | €28.84 | 115.17K |
| 2026-09-23 | €29.72 | -1.33% | €30.44 | €30.48 | €29.54 | 102.54K |
| 2026-09-22 | €30.12 | +3.15% | €29.48 | €30.38 | €29.18 | 151.75K |
| 2026-09-21 | €29.20 | +0.07% | €29.58 | €29.70 | €29.20 | 100.77K |
| 2026-09-18 | €29.18 | -0.07% | €29.28 | €30.10 | €29.08 | 218.12K |
| 2026-09-17 | €29.20 | +0.07% | €29.36 | €29.48 | €29.00 | 72.12K |
| 2026-09-16 | €29.18 | +0.97% | €29.20 | €29.50 | €29.00 | 102.26K |
| 2026-09-15 | €28.90 | -0.89% | €29.02 | €29.36 | €28.64 | 124.10K |
| 2026-09-14 | €29.16 | -3.06% | €29.62 | €29.68 | €28.82 | 149.73K |
| 2026-09-11 | €30.08 | -1.25% | €30.36 | €30.50 | €29.80 | 136.85K |
| 2026-09-10 | €30.46 | -2.68% | €31.20 | €31.38 | €30.04 | 208.74K |
| 2026-09-09 | €31.30 | -2.37% | €32.10 | €32.24 | €31.30 | 98.99K |
| 2026-09-08 | €32.06 | -1.84% | €32.74 | €32.84 | €31.94 | 111.01K |
| 2026-09-07 | €32.66 | +3.55% | €31.72 | €32.84 | €31.60 | 181.54K |
| 2026-09-04 | €31.54 | -0.19% | €31.50 | €31.74 | €31.32 | 101.35K |
| 2026-09-03 | €31.60 | 0.00% | €31.50 | €32.12 | €31.32 | 106.83K |
| 2026-09-02 | €31.60 | -0.75% | €31.40 | €32.00 | €31.04 | 157.65K |
| 2026-09-01 | €31.84 | -2.15% | €32.78 | €33.06 | €31.38 | 148.65K |
| 2026-08-31 | €32.54 | +0.62% | €32.08 | €32.98 | €32.06 | 170.51K |
| 2026-08-28 | €32.34 | +1.70% | €32.00 | €32.72 | €32.00 | 160.61K |
| 2026-08-27 | €31.80 | +0.13% | €31.78 | €32.14 | €31.46 | 190.97K |
| 2026-08-26 | €31.76 | -1.55% | €32.48 | €32.98 | €31.70 | 143.63K |
| 2026-08-25 | €32.26 | +1.96% | €31.96 | €32.26 | €31.24 | 126.59K |
| 2026-08-24 | €31.64 | -2.16% | €32.34 | €32.80 | €31.52 | 178.43K |
| 2026-08-21 | €32.34 | +2.93% | €31.88 | €32.74 | €31.78 | 221.17K |
| 2026-08-20 | €31.42 | -3.68% | €32.54 | €32.68 | €30.60 | 267.97K |
| 2026-08-19 | €32.62 | -0.49% | €32.82 | €33.10 | €32.26 | 175.57K |
| 2026-08-18 | €32.78 | -4.88% | €34.06 | €34.24 | €32.62 | 216.58K |
| 2026-08-17 | €34.46 | +0.17% | €34.82 | €35.18 | €34.20 | 242.57K |
| 2026-08-14 | €34.40 | +2.20% | €33.74 | €34.52 | €33.44 | 244.07K |
| 2026-08-13 | €33.66 | -0.53% | €33.60 | €33.66 | €33.16 | 185.27K |
| 2026-08-12 | €33.84 | +1.93% | €33.60 | €34.30 | €33.50 | 169.07K |
| 2026-08-11 | €33.20 | +1.78% | €32.68 | €33.74 | €32.68 | 213.00K |
| 2026-08-10 | €32.62 | +1.18% | €32.40 | €33.04 | €32.26 | 165.63K |
| 2026-08-07 | €32.24 | +2.35% | €31.54 | €32.76 | €31.22 | 251.88K |
| 2026-08-06 | €31.50 | -0.25% | €31.34 | €31.56 | €30.44 | 284.43K |
| 2026-08-05 | €31.58 | +6.04% | €30.50 | €31.76 | €30.50 | 409.18K |
| 2026-08-04 | €29.78 | +3.33% | €29.00 | €30.32 | €28.92 | 297.74K |
| 2026-08-03 | €28.82 | -1.97% | €29.12 | €29.58 | €28.54 | 339.87K |
| 2026-07-31 | €29.40 | -0.27% | €29.46 | €30.94 | €29.40 | 385.07K |
| 2026-07-30 | €29.48 | +9.59% | €28.38 | €29.66 | €26.66 | 737.08K |
| 2026-07-29 | €26.90 | -3.31% | €27.78 | €27.88 | €26.86 | 471.69K |
| 2026-07-28 | €27.82 | +2.73% | €27.00 | €27.84 | €26.78 | 335.59K |
| 2026-07-27 | €27.08 | +1.50% | €27.18 | €27.24 | €26.56 | 229.85K |
| 2026-07-24 | €26.68 | -0.37% | €26.60 | €27.46 | €26.38 | 251.28K |
| 2026-07-23 | €26.78 | -3.25% | €27.66 | €27.66 | €26.56 | 221.05K |
| 2026-07-22 | €27.68 | -2.19% | €28.16 | €28.38 | €27.68 | 336.62K |
| 2026-07-21 | €28.30 | +1.36% | €28.12 | €28.30 | €27.52 | 386.52K |
| 2026-07-20 | €27.92 | -5.68% | €29.56 | €29.70 | €27.84 | 389.94K |
| 2026-07-17 | €29.60 | -3.96% | €30.18 | €30.30 | €28.92 | 450.23K |
| 2026-07-16 | €30.82 | -4.23% | €32.20 | €32.26 | €30.44 | 298.04K |
| 2026-07-15 | €32.18 | +1.64% | €31.84 | €32.30 | €31.38 | 199.67K |
| 2026-07-14 | €31.66 | -1.06% | €31.88 | €32.20 | €31.36 | 185.71K |
| 2026-07-13 | €32.00 | 0.00% | €31.26 | €32.18 | €31.02 | 176.43K |
| 2026-07-10 | €32.00 | +0.76% | €31.86 | €32.28 | €31.58 | 148.79K |
| 2026-07-09 | €31.76 | +0.51% | €32.42 | €32.50 | €31.76 | 124.80K |
| 2026-07-08 | €31.60 | -2.89% | €32.46 | €32.46 | €31.60 | 213.28K |
| 2026-07-07 | €32.54 | -2.92% | €32.92 | €33.48 | €32.54 | 272.65K |
| 2026-07-06 | €33.52 | +1.33% | €32.68 | €33.52 | €32.54 | 107.31K |
| 2026-07-03 | €33.08 | +2.61% | €32.92 | €33.08 | €32.16 | 125.63K |
| 2026-07-02 | €32.24 | -1.59% | €32.40 | €33.02 | €32.14 | 184.26K |
| 2026-07-01 | €32.76 | +0.06% | €32.20 | €33.16 | €32.16 | 144.69K |
| 2026-06-30 | €32.74 | +1.61% | €32.70 | €33.10 | €32.14 | 152.61K |
| 2026-06-29 | €32.22 | -2.07% | €32.84 | €32.84 | €31.74 | 179.10K |
| 2026-06-26 | €32.90 | -1.56% | €33.00 | €33.00 | €32.20 | 211.43K |
| 2026-06-25 | €33.42 | -3.69% | €34.50 | €34.50 | €33.06 | 273.40K |
| 2026-06-24 | €34.70 | -3.45% | €35.50 | €35.52 | €34.02 | 265.17K |
| 2026-06-23 | €35.94 | -1.70% | €35.50 | €36.06 | €35.00 | 160.88K |
| 2026-06-22 | €36.56 | -1.14% | €37.14 | €37.18 | €36.34 | 123.96K |
| 2026-06-19 | €36.98 | +0.54% | €36.36 | €36.98 | €36.10 | 645.21K |
| 2026-06-18 | €36.78 | +0.22% | €36.30 | €36.80 | €35.68 | 230.23K |
| 2026-06-17 | €36.70 | +2.86% | €35.66 | €36.78 | €35.32 | 195.95K |
| 2026-06-16 | €35.68 | -2.83% | €36.30 | €36.66 | €35.22 | 201.59K |
| 2026-06-15 | €36.72 | +1.44% | €37.28 | €37.34 | €36.38 | 299.43K |
| 2026-06-12 | €36.20 | +5.79% | €35.00 | €36.38 | €34.52 | 276.63K |
| 2026-06-11 | €34.22 | +1.66% | €34.12 | €34.34 | €33.50 | 192.88K |
| 2026-06-10 | €33.66 | -3.50% | €34.60 | €34.72 | €33.44 | 342.31K |
| 2026-06-09 | €34.88 | -2.41% | €35.86 | €36.00 | €34.80 | 239.08K |
| 2026-06-08 | €35.74 | -2.08% | €35.88 | €36.12 | €35.26 | 202.16K |
| 2026-06-05 | €36.50 | -3.95% | €37.70 | €37.70 | €36.18 | 342.55K |
| 2026-06-04 | €38.00 | -4.67% | €39.60 | €39.62 | €37.60 | 309.63K |
| 2026-06-03 | €39.86 | -3.44% | €40.82 | €40.82 | €39.34 | 195.31K |
| 2026-06-02 | €41.28 | -0.19% | €41.74 | €42.14 | €40.84 | 139.44K |
| 2026-06-01 | €41.36 | -1.80% | €42.20 | €42.28 | €40.66 | 153.38K |
| 2026-05-29 | €42.12 | +5.19% | €41.50 | €43.50 | €41.14 | 711.23K |