AMG Critical Materials N.V. (AMS:AMG)
Netherlands
· Delayed Price · Currency is EUR 26.98
+0.90 (3.45%)
At close: Dec 5, 2025
AMG Critical Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.28 | 27.48 | 26.28 | 26.98 | 26.98 | 3.45% | 306,314 |
| Dec 4, 2025 | 26.62 | 26.70 | 25.82 | 26.08 | 26.08 | -1.88% | 165,806 |
| Dec 3, 2025 | 26.56 | 26.88 | 26.32 | 26.58 | 26.58 | 0.99% | 258,192 |
| Dec 2, 2025 | 26.24 | 26.58 | 25.88 | 26.32 | 26.32 | 0.23% | 100,392 |
| Dec 1, 2025 | 26.42 | 26.46 | 25.92 | 26.26 | 26.26 | -0.68% | 91,118 |
| Nov 28, 2025 | 26.02 | 26.52 | 25.94 | 26.44 | 26.44 | 1.38% | 138,036 |
| Nov 27, 2025 | 25.96 | 26.20 | 25.68 | 26.08 | 26.08 | 0.54% | 62,519 |
| Nov 26, 2025 | 25.78 | 26.18 | 25.46 | 25.94 | 25.94 | 3.02% | 253,270 |
| Nov 25, 2025 | 25.90 | 26.10 | 25.10 | 25.18 | 25.18 | -2.78% | 210,439 |
| Nov 24, 2025 | 25.58 | 26.18 | 25.56 | 25.90 | 25.90 | 2.29% | 186,627 |
| Nov 21, 2025 | 25.32 | 25.56 | 25.00 | 25.32 | 25.32 | -2.54% | 436,219 |
| Nov 20, 2025 | 26.64 | 26.64 | 25.84 | 25.98 | 25.98 | -1.07% | 157,116 |
| Nov 19, 2025 | 25.24 | 26.84 | 25.14 | 26.26 | 26.26 | 3.71% | 370,311 |
| Nov 18, 2025 | 24.70 | 25.32 | 24.44 | 25.32 | 25.32 | 0.24% | 167,816 |
| Nov 17, 2025 | 25.70 | 25.88 | 25.10 | 25.26 | 25.26 | -1.48% | 147,673 |
| Nov 14, 2025 | 25.40 | 25.64 | 24.98 | 25.64 | 25.64 | -0.08% | 136,218 |
| Nov 13, 2025 | 25.52 | 26.48 | 25.52 | 25.66 | 25.66 | 1.10% | 177,684 |
| Nov 12, 2025 | 25.08 | 25.70 | 25.04 | 25.38 | 25.38 | 1.85% | 226,087 |
| Nov 11, 2025 | 25.48 | 25.52 | 24.88 | 24.92 | 24.92 | -3.56% | 314,362 |
| Nov 10, 2025 | 25.42 | 26.18 | 25.36 | 25.84 | 25.84 | 3.94% | 231,846 |
| Nov 7, 2025 | 26.50 | 26.52 | 24.72 | 24.86 | 24.86 | -6.61% | 379,833 |
| Nov 6, 2025 | 27.90 | 28.02 | 26.40 | 26.62 | 26.62 | -1.84% | 348,519 |
| Nov 5, 2025 | 26.90 | 27.44 | 26.90 | 27.12 | 27.12 | 0.44% | 141,966 |
| Nov 4, 2025 | 26.90 | 27.28 | 26.64 | 27.00 | 27.00 | -1.89% | 179,656 |
| Nov 3, 2025 | 28.48 | 28.48 | 27.52 | 27.52 | 27.52 | -4.51% | 312,162 |
| Oct 31, 2025 | 28.94 | 29.02 | 28.48 | 28.82 | 28.82 | - | 288,375 |
| Oct 30, 2025 | 28.88 | 28.88 | 28.32 | 28.82 | 28.82 | -0.55% | 151,467 |
| Oct 29, 2025 | 29.38 | 29.38 | 28.78 | 28.98 | 28.98 | -0.75% | 91,250 |
| Oct 28, 2025 | 28.78 | 29.20 | 28.46 | 29.20 | 29.20 | 0.14% | 144,846 |
| Oct 27, 2025 | 29.98 | 30.14 | 28.92 | 29.16 | 29.16 | -1.22% | 168,981 |
| Oct 24, 2025 | 29.66 | 29.74 | 29.14 | 29.52 | 29.52 | 0.07% | 138,187 |
| Oct 23, 2025 | 29.88 | 30.06 | 29.30 | 29.50 | 29.50 | 0.27% | 144,800 |
| Oct 22, 2025 | 29.86 | 30.14 | 29.30 | 29.42 | 29.42 | -1.47% | 274,832 |
| Oct 21, 2025 | 30.74 | 30.84 | 29.34 | 29.86 | 29.86 | -3.18% | 249,736 |
| Oct 20, 2025 | 31.26 | 31.32 | 30.66 | 30.84 | 30.84 | -0.52% | 142,651 |
| Oct 17, 2025 | 31.00 | 31.30 | 30.00 | 31.00 | 31.00 | -2.70% | 292,315 |
| Oct 16, 2025 | 32.90 | 32.92 | 31.40 | 31.86 | 31.86 | -3.75% | 294,540 |
| Oct 15, 2025 | 33.00 | 34.00 | 32.82 | 33.10 | 33.10 | 3.31% | 531,729 |
| Oct 14, 2025 | 30.32 | 32.16 | 30.26 | 32.04 | 32.04 | 5.39% | 564,286 |
| Oct 13, 2025 | 29.50 | 30.44 | 29.50 | 30.40 | 30.40 | 2.98% | 228,322 |
| Oct 10, 2025 | 29.80 | 30.12 | 29.34 | 29.52 | 29.52 | -1.99% | 184,295 |
| Oct 9, 2025 | 30.44 | 30.50 | 29.64 | 30.12 | 30.12 | -1.25% | 252,394 |
| Oct 8, 2025 | 29.84 | 30.88 | 29.80 | 30.50 | 30.50 | 2.90% | 476,937 |
| Oct 7, 2025 | 29.84 | 29.90 | 29.34 | 29.64 | 29.64 | -1.85% | 143,680 |
| Oct 6, 2025 | 29.92 | 30.42 | 29.90 | 30.20 | 30.20 | 0.94% | 216,049 |
| Oct 3, 2025 | 29.78 | 29.96 | 29.46 | 29.92 | 29.92 | 2.19% | 217,006 |
| Oct 2, 2025 | 29.10 | 29.92 | 28.98 | 29.28 | 29.28 | 1.74% | 243,345 |
| Oct 1, 2025 | 28.56 | 29.04 | 28.16 | 28.78 | 28.78 | 0.35% | 153,222 |
| Sep 30, 2025 | 28.66 | 28.98 | 28.26 | 28.68 | 28.68 | 0.07% | 158,168 |
| Sep 29, 2025 | 29.36 | 29.36 | 28.28 | 28.66 | 28.66 | -1.04% | 166,707 |