AMC Entertainment Holdings, Inc. (BIT:1AMC)
Italy
· Delayed Price · Currency is EUR 1.947
-0.004 (-0.23%)
At close: Dec 5, 2025
BIT:1AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.21% | - |
| Dec 4, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.05% | - |
| Dec 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | - |
| Dec 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.01% | - |
| Dec 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.64% | - |
| Nov 28, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 7.13% | - |
| Nov 27, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.75% | - |
| Nov 26, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.80% | - |
| Nov 25, 2025 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | 4.44% | 2 |
| Nov 24, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 3.80% | - |
| Nov 21, 2025 | 1.82 | 1.82 | 1.82 | 1.84 | 1.84 | -0.38% | 4,686 |
| Nov 20, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.12% | - |
| Nov 19, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.32% | - |
| Nov 18, 2025 | 1.89 | 1.89 | 1.89 | 1.87 | 1.87 | -1.63% | 1,750 |
| Nov 17, 2025 | 1.91 | 1.91 | 1.91 | 1.90 | 1.90 | -4.48% | 1,000 |
| Nov 14, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.93% | - |
| Nov 13, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -3.85% | - |
| Nov 12, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.10% | - |
| Nov 11, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.10% | - |
| Nov 10, 2025 | 2.05 | 2.05 | 2.05 | 2.10 | 2.10 | 0.67% | 2,000 |
| Nov 7, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -6.95% | - |
| Nov 6, 2025 | 2.18 | 2.18 | 2.18 | 2.24 | 2.24 | 2.23% | 80 |
| Nov 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.88% | - |
| Nov 4, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.18% | - |
| Nov 3, 2025 | 2.26 | 2.26 | 2.26 | 2.24 | 2.24 | 1.63% | 2,500 |
| Oct 31, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.20 | -1.65% | - |
| Oct 30, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -3.49% | - |
| Oct 29, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.74% | - |
| Oct 28, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -0.47% | - |
| Oct 27, 2025 | 2.33 | 2.33 | 2.33 | 2.32 | 2.32 | -0.52% | 3,000 |
| Oct 24, 2025 | 2.32 | 2.32 | 2.32 | 2.33 | 2.33 | -3.12% | 4,000 |
| Oct 23, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.38% | - |
| Oct 22, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -1.92% | - |
| Oct 21, 2025 | 2.39 | 2.39 | 2.39 | 2.44 | 2.44 | 4.05% | 4,000 |
| Oct 20, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.04% | 12,000 |
| Oct 17, 2025 | 2.36 | 2.36 | 2.36 | 2.35 | 2.35 | -3.33% | 3,000 |
| Oct 16, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -1.46% | 3,000 |
| Oct 15, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.24% | - |
| Oct 14, 2025 | 2.45 | 2.45 | 2.45 | 2.46 | 2.46 | -2.38% | 6,000 |
| Oct 13, 2025 | 2.51 | 2.51 | 2.51 | 2.52 | 2.52 | 0.64% | 1,000 |
| Oct 10, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.20% | - |
| Oct 9, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.74% | - |
| Oct 8, 2025 | 2.40 | 2.43 | 2.40 | 2.43 | 2.43 | -0.04% | 4,545 |
| Oct 7, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -3.84% | - |
| Oct 6, 2025 | 2.66 | 2.66 | 2.52 | 2.53 | 2.53 | -4.85% | 765 |
| Oct 3, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 5.10% | - |
| Oct 2, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Oct 1, 2025 | 2.51 | 2.51 | 2.49 | 2.53 | 2.53 | 1.73% | 11,700 |
| Sep 30, 2025 | 2.52 | 2.52 | 2.52 | 2.49 | 2.49 | -1.93% | 2,000 |
| Sep 29, 2025 | 2.56 | 2.56 | 2.56 | 2.54 | 2.53 | 4.54% | 2,000 |