Amsterdam - Delayed Quote EUR

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

19.41
+0.16
+(0.83%)
At close: May 9 at 5:35:54 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202519.3519.9419.2119.4119.21513,102
May 8, 202517.2419.4016.9919.2519.052,102,088
May 7, 202516.5516.8416.4416.6716.50176,006
May 6, 202516.6716.7416.1016.6116.44183,316
May 5, 202516.1316.7816.0116.6616.49209,578
May 2, 202515.8516.2615.8416.1515.98320,546
Apr 30, 202515.7815.8815.2115.6515.49287,588
Apr 29, 202515.9816.0715.6115.7815.62102,411
Apr 28, 202515.9616.1515.7715.7815.62124,293
Apr 25, 202515.7416.0415.5615.8615.70171,743
Apr 24, 202515.3315.5915.0815.5915.43117,400
Apr 23, 202515.1215.8215.1115.3315.17324,223
Apr 22, 202514.7614.9514.6014.9314.78186,601
Apr 17, 202514.6914.9414.4214.6214.47152,745
Apr 16, 202514.5014.6914.1714.6714.52162,709
Apr 15, 202514.4514.8314.4214.7414.59232,638
Apr 14, 202513.8914.4113.7714.3614.21181,963
Apr 11, 202513.6213.6813.2713.5413.40152,218
Apr 10, 202514.4714.5013.4113.4113.27312,285
Apr 9, 202512.2013.0912.0012.9812.85301,570
Apr 8, 202512.8013.1212.7412.8112.68254,632
Apr 7, 202511.7712.9311.3012.3912.26475,950
Apr 4, 202513.3213.3812.2312.8412.71558,688
Apr 3, 202513.6813.9513.4313.4713.33329,695
Apr 2, 202514.0214.2513.9614.0713.93175,081
Apr 1, 202514.3414.3414.0314.3214.17234,595
Mar 31, 202515.2515.3313.9314.2814.13697,422
Mar 28, 202515.8016.0415.5715.5815.42226,610
Mar 27, 202516.3016.4215.9816.1115.94152,823
Mar 26, 202516.5216.6816.3016.4316.26109,797
Mar 25, 202516.6616.8416.3216.3916.22244,258
Mar 24, 202517.2817.5016.7116.7116.54166,835
Mar 21, 202517.1117.1816.6916.9516.78966,607
Mar 20, 202517.7817.8017.0617.1616.98212,473
Mar 19, 202517.8117.9217.5817.8317.65187,936
Mar 18, 202517.6018.3817.4017.8417.66464,558
Mar 17, 202516.6017.6716.3817.3017.12647,436
Mar 14, 202515.8216.5415.8216.2916.12207,875
Mar 13, 202515.7015.9915.5215.8115.65191,595
Mar 12, 202516.2816.3515.3415.6915.53552,211
Mar 11, 202516.3816.6115.7516.1515.98318,394
Mar 10, 202516.6716.7916.0516.4016.23325,970
Mar 7, 202517.8217.8916.1416.5516.38672,171
Mar 6, 202515.5018.1015.4717.9817.791,526,688
Mar 5, 202515.5115.6914.9915.2015.04527,035
Mar 4, 202516.5016.5115.0015.0414.89807,690
Mar 3, 202516.5517.1816.3716.6616.49370,735
Feb 28, 202517.0317.2816.2816.5716.40486,461
Feb 27, 202516.1017.7016.1017.4417.261,074,957
Feb 26, 202516.1516.6016.0616.2316.06378,022
Feb 25, 202516.0816.2715.7215.8015.64293,244
Feb 24, 202516.2016.3316.0316.2016.03186,203
Feb 21, 202516.5016.7016.2616.2616.09169,482
Feb 20, 202515.6816.8915.6816.4116.24567,446
Feb 19, 202516.2016.2615.5515.6215.46320,416
Feb 18, 202516.1416.7216.1116.2616.09283,261
Feb 17, 202516.1216.3715.9216.1916.02246,762
Feb 14, 202516.0516.4315.8616.1716.00386,993
Feb 13, 202516.5016.5015.8116.0415.87213,608
Feb 12, 202515.6016.1515.5516.0115.85436,426
Feb 11, 202515.0515.5415.0515.5415.38419,647
Feb 10, 202514.5215.1414.1915.0414.89388,857
Feb 7, 202514.2015.1714.0214.5314.38583,734
Feb 6, 202513.6114.1413.6114.0613.92293,343
Feb 5, 202513.9214.0313.4413.5813.44162,429
Feb 4, 202513.9914.1113.8913.9113.77100,746
Feb 3, 202513.6714.0813.5114.0113.87176,437
Jan 31, 202513.9614.0613.8214.0613.92144,299
Jan 30, 202514.0814.4613.9613.9613.82298,819
Jan 29, 202513.8414.1713.7413.9913.85225,634
Jan 28, 202513.3213.9413.3213.8113.67278,427
Jan 27, 202512.9113.7212.8113.5413.40378,046
Jan 24, 202513.0813.6413.0813.2013.06365,147
Jan 23, 202513.0013.1612.8213.0112.88460,863
Jan 22, 202515.0215.0513.1513.1913.051,749,223
Jan 21, 202515.5715.5715.1615.2315.07134,426
Jan 20, 202515.6815.8315.4515.6315.47162,445
Jan 17, 202515.8215.9215.7115.7315.57196,110
Jan 16, 202515.8415.9015.4515.6015.44198,154
Jan 15, 202514.8515.6014.8515.6015.44427,093
Jan 14, 202514.3114.8414.3114.8014.65307,931
Jan 13, 202514.1414.3314.1214.1614.0198,070
Jan 10, 202514.5014.6314.1314.1313.98172,872
Jan 9, 202514.3314.5914.3014.4914.34186,047
Jan 8, 202514.6814.6814.2114.3314.18229,474
Jan 7, 202514.6415.0214.4914.6814.53249,498
Jan 6, 202514.4214.7414.0714.5514.40471,222
Jan 3, 202514.2414.2714.0614.2514.10130,783
Jan 2, 202514.0014.4013.9214.2614.11250,699
Dec 31, 202413.7214.0213.7213.9013.76115,333
Dec 30, 202413.9114.0113.6013.6513.51196,990
Dec 27, 202413.9114.2113.8713.9213.78352,476
Dec 24, 202413.7814.0113.7513.8413.7093,130
Dec 23, 202413.6513.7613.4213.6113.47152,318
Dec 20, 202413.2213.6513.1613.6513.51416,687
Dec 19, 202413.4813.5813.3613.4313.29240,612
Dec 18, 202413.8913.9313.6713.8213.68140,589
Dec 17, 202413.7313.9313.7013.8213.68109,103
Dec 16, 202414.1014.2713.7313.8213.68409,647
Dec 13, 202414.3514.5214.2314.3114.16202,471
Dec 12, 202414.8214.9614.3514.4814.33309,167
Dec 11, 202414.7914.8014.6414.7814.63155,614
Dec 10, 202415.1215.1214.7914.9014.75184,165
Dec 9, 202415.2015.5815.1215.2415.08270,229
Dec 6, 202414.7515.1014.7515.0314.88194,308
Dec 5, 202414.7814.9914.6614.7214.57158,776
Dec 4, 202414.5315.0914.5114.7814.63293,625
Dec 3, 202414.6014.8514.5314.6114.46194,227
Dec 2, 202414.3014.6014.1814.4314.28184,628
Nov 29, 202414.3814.4714.1014.2914.14196,302
Nov 28, 202414.4014.4714.2514.3714.22180,582
Nov 27, 202414.6514.7514.2214.2914.14298,444
Nov 26, 202414.7415.0414.5714.7914.64190,271
Nov 25, 202415.0515.2214.7314.9714.82215,823
Nov 22, 202415.0515.2014.7714.9814.83167,564
Nov 21, 202415.0015.1414.7814.9714.82146,869
Nov 20, 202415.5815.7415.0415.1014.94111,742
Nov 19, 202415.4315.5815.1815.4115.25161,097
Nov 18, 202415.3715.4515.1715.3315.17176,522
Nov 15, 202414.7615.6214.6815.2015.04542,193
Nov 14, 202414.5514.8714.3614.7614.61170,527
Nov 13, 202414.4814.5614.2914.4814.33186,272
Nov 12, 202415.0815.0814.4214.4214.27434,669
Nov 11, 202415.2615.7915.1915.2715.11231,808
Nov 8, 202415.1315.3214.7015.2115.05268,400
Nov 7, 202415.2116.2014.6715.0814.92531,773
Nov 6, 202415.5516.0215.4215.5115.35156,126
Nov 5, 202415.4815.7715.3915.4615.3089,024
Nov 4, 202415.4915.7615.4115.4115.2578,760
Nov 1, 202415.5015.6115.2815.4015.2485,060
Oct 31, 202415.5515.7615.4115.5715.41116,154
Oct 30, 202415.8716.0015.6615.6615.50117,019
Oct 29, 202416.1316.2915.9015.9315.7799,297
Oct 28, 202416.1516.2415.8816.1515.9874,077
Oct 25, 202415.8416.3115.7816.0815.91126,552
Oct 24, 202415.7216.4015.7215.8815.72212,714
Oct 23, 202416.4616.4615.6915.7815.62386,314
Oct 22, 202416.5316.6216.2816.5016.3378,040
Oct 21, 202416.9017.1016.4316.4316.26120,054
Oct 18, 202416.4017.1416.3216.7316.56316,500
Oct 17, 202416.4716.4715.8916.2216.05147,638
Oct 16, 202415.9516.5215.8516.3816.21150,081
Oct 15, 202416.6016.6216.0816.1415.97318,263
Oct 14, 202416.7016.9416.5616.6316.46144,079
Oct 11, 202416.7016.7916.4516.7916.62108,528
Oct 10, 202417.3017.3516.6916.7716.60190,924
Oct 9, 202416.3817.2016.3817.2017.02255,557
Oct 8, 202416.3416.5616.1616.4616.29151,232
Oct 7, 202417.3817.4516.7016.8116.64160,863
Oct 4, 202416.6017.1616.6017.1416.96161,383
Oct 3, 202416.7016.8016.3516.7116.54146,447
Oct 2, 202416.9917.0216.6816.9016.73105,927
Oct 1, 202417.1217.3916.8016.9716.80146,625
Sep 30, 202417.2617.6016.9317.1116.93261,055
Sep 27, 202416.5217.2616.5217.2617.08375,218
Sep 26, 202416.0416.5616.0116.2716.10243,087
Sep 25, 202415.7916.2615.7915.8115.6588,056
Sep 24, 202416.2216.2715.7615.9015.74162,353
Sep 23, 202415.8815.9615.3715.6615.50224,384
Sep 20, 202416.5616.5915.8415.8815.72289,910
Sep 19, 202416.7917.1116.5116.6216.45348,425
Sep 18, 202416.2916.4716.0716.0715.90224,501
Sep 17, 202415.3516.4315.3516.3116.14397,600
Sep 16, 202414.5915.7314.5715.2815.12303,955
Sep 13, 202414.4614.7814.4114.6414.49147,159
Sep 12, 202413.9514.4513.9514.3614.21254,054
Sep 11, 202413.5414.0813.5413.6713.53196,901
Sep 10, 202413.5613.7213.1613.1713.03165,201
Sep 9, 202413.5113.8213.2813.6913.55167,688
Sep 6, 202414.0314.1113.3513.3513.21228,668
Sep 5, 202413.9914.3313.8414.0613.92115,221
Sep 4, 202413.8514.1813.6614.1113.96172,385
Sep 3, 202414.7014.7214.0914.1313.98311,145
Sep 2, 202414.9014.9014.5114.7314.58143,403
Aug 30, 202415.2915.3014.9314.9614.81147,217
Aug 29, 202415.0415.2214.9515.1915.03167,674
Aug 28, 202415.2915.3815.0315.0714.91138,787
Aug 27, 202415.3915.6915.2115.2115.05157,671
Aug 26, 202415.3015.4615.1215.3215.1696,935
Aug 23, 202415.1015.4014.9315.3215.16225,325
Aug 22, 202415.4315.4515.0115.0214.87147,424
Aug 21, 202415.1615.4515.0315.4515.29150,876
Aug 20, 202415.2815.3214.9515.0314.88168,899
Aug 19, 202415.0815.3715.0815.2115.05127,191
Aug 16, 202415.3715.5315.0315.0314.88128,425
Aug 15, 202414.6215.3714.3915.3715.21373,084
Aug 14, 202414.2514.7414.2514.3314.18281,208
Aug 13, 202414.5014.5814.0514.0513.91314,801
Aug 12, 202415.0315.3814.4914.4914.34311,534
Aug 9, 202415.4615.5714.9215.1514.99209,325
Aug 8, 202415.1715.2514.6815.2315.07198,522
Aug 7, 202415.1215.4614.9115.3615.20177,511
Aug 6, 202415.2815.4114.9114.9114.76138,685
Aug 5, 2024 0.2 Dividend
Aug 5, 202414.9915.0014.4114.8414.69275,276
Aug 2, 202416.1516.4615.5715.5815.22287,228
Aug 1, 202416.5217.3116.2616.3916.01577,650
Jul 31, 202415.5015.8715.5015.6515.29142,090
Jul 30, 202415.1515.4615.1115.4015.05107,186
Jul 29, 202415.2215.4015.1015.2114.86133,274
Jul 26, 202415.0615.2715.0115.1014.7589,450
Jul 25, 202414.8215.1414.4215.0714.72246,240
Jul 24, 202415.1815.4915.0615.0614.71116,859
Jul 23, 202415.2315.3714.9815.2414.89130,986
Jul 22, 202415.1015.4915.0515.2914.94101,913
Jul 19, 202415.5715.6015.0015.0014.65186,293
Jul 18, 202415.7015.8415.5115.7615.4093,089
Jul 17, 202415.5815.8215.5315.7115.35156,252
Jul 16, 202415.9815.9815.5515.6915.33150,794
Jul 15, 202416.1616.2315.7716.1215.75293,827
Jul 12, 202416.5216.5416.0316.3916.01240,144
Jul 11, 202416.2716.6016.0316.5016.12128,959
Jul 10, 202416.1816.3316.0216.2515.88108,025
Jul 9, 202416.4816.6616.1516.1515.78151,718
Jul 8, 202416.6017.0016.3416.4816.10180,120
Jul 5, 202416.4417.1216.4416.7616.37296,066
Jul 4, 202416.2416.4216.0816.4216.04161,023
Jul 3, 202415.8516.1715.7516.0915.72395,599
Jul 2, 202415.7015.8615.4715.5015.14125,608
Jul 1, 202415.6416.2615.6315.9015.53211,722
Jun 28, 202415.3915.6715.3715.4215.07153,449
Jun 27, 202415.8315.8615.3415.3414.99132,069
Jun 26, 202416.3116.3115.4315.8615.50353,048
Jun 25, 202416.4016.4316.0716.2515.88173,012
Jun 24, 202416.0616.6016.0416.5216.14183,360
Jun 21, 202416.4216.4816.1416.1715.80279,760
Jun 20, 202416.1916.7516.1916.4716.09270,615
Jun 19, 202416.3116.4116.0416.0715.70269,484
Jun 18, 202416.7616.9015.9116.2115.84488,771
Jun 17, 202417.0017.1916.6316.7316.35245,852
Jun 14, 202417.5317.7916.8517.0116.62303,992
Jun 13, 202418.2518.3517.5517.5517.15321,981
Jun 12, 202418.2118.6418.0318.5518.12229,680
Jun 11, 202418.5018.5718.0618.2117.79421,019
Jun 10, 202418.9819.2318.6418.7818.35249,562
Jun 7, 202419.1919.2018.7218.9818.54263,700
Jun 6, 202419.4019.5219.0519.1918.75177,282
Jun 5, 202419.5119.7219.3819.4418.99177,345
Jun 4, 202419.9019.9719.4419.5119.06266,029
Jun 3, 202420.5020.8619.9019.9919.53290,286
May 31, 202420.6220.7220.3020.5020.03163,140
May 30, 202420.1020.9419.9020.6220.15137,743
May 29, 202421.3621.3820.6220.6220.15172,852
May 28, 202421.4621.8221.4021.4820.9984,941
May 27, 202421.0621.4620.9621.4620.97104,169
May 24, 202420.9420.9420.6020.8820.40204,015
May 23, 202421.2021.4421.0021.0620.58156,263
May 22, 202421.4021.5621.1221.3020.81159,803
May 21, 202422.6622.6621.5021.5021.01462,986
May 20, 202422.7823.1422.7622.8022.28135,199
May 17, 202422.3822.8822.3622.5622.04332,077
May 16, 202422.6022.6622.2422.3021.79140,039
May 15, 202423.4023.8022.6422.6422.12300,221
May 14, 202422.9423.6422.7623.4022.86371,078
May 13, 202423.3623.3622.4422.9422.41222,059
May 10, 2024 0.2 Dividend
May 10, 202422.7023.7622.6422.8622.33321,199
May 9, 202423.2823.8222.4222.7422.02293,056

Related Tickers

ERA.PA ERAMET S.A.
51.20
+1.29%
 
LGO.TO Largo Inc.
2.0800
+4.00%
 
AZM.V Azimut Exploration Inc.
0.5800
-9.38%
 
VUL.AX Vulcan Energy Resources Limited
4.6200
-0.43%
 
GSM Ferroglobe PLC
3.7400
+7.78%
 
LOT.AX Lotus Resources Limited
0.1850
0.00%
 
BOL.ST Boliden AB (publ)
300.50
+1.42%
 
WRN Western Copper and Gold Corporation
1.1600
+3.57%
 
WRN.TO Western Copper and Gold Corporation
1.6200
+2.53%
 
FWZ.V Fireweed Metals Corp.
1.9600
+5.95%