Amoeba SA(DE:A1H)
€0.28+0.04 (+15.98%)
DE:A1H
Amoeba SA historical prices
€0.28
At close:+0.04 (+15.98%)
Amoeba SA (A1H) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +15.98% | 0 | 0.00 |
| Nov 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.41% | 0 | 0.00 |
| Nov 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.80% | 0 | 0.00 |
| Nov 09, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 0 | 0.00 |
| Nov 06, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.34% | 0 | 0.00 |
| Nov 05, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +1.59% | 0 | 0.00 |
| Nov 04, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.26% | 0 | 0.00 |
| Nov 03, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +8.13% | 0 | 0.00 |
| Nov 02, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.53% | 0 | 0.00 |
| Oct 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 0 | 0.00 |
| Oct 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.47% | 0 | 0.00 |
| Oct 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 0 | 0.00 |
| Oct 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.72% | 0 | 0.00 |
| Oct 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.42% | 0 | 0.00 |
| Oct 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.40% | 0 | 0.00 |
| Oct 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.35% | 0 | 0.00 |
| Oct 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.35% | 0 | 0.00 |
| Oct 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.37% | 0 | 0.00 |
| Oct 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.01% | 0 | 0.00 |
| Oct 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.32% | 0 | 0.00 |
| Oct 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.51% | 0 | 0.00 |
| Oct 14, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.32% | 0 | 0.00 |
| Oct 13, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +4.32% | 0 | 0.00 |
| Oct 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | +6.74% | 0 | 0.00 |
| Oct 09, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.41% | 0 | 0.00 |
| Oct 08, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.32% | 0 | 0.00 |
| Oct 07, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.03% | 0 | 0.00 |
| Oct 06, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +4.61% | 0 | 0.00 |
| Oct 05, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -7.32% | 0 | 0.00 |
| Oct 02, 2026 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | +3.80% | 4,190 | 2.20 |
| Oct 01, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | +1.61% | 32,500 | 23.34 |
| Sep 30, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -7.44% | 0 | 0.00 |
| Sep 29, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.55% | 0 | 0.00 |
| Sep 28, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +2.62% | 0 | 0.00 |
| Sep 25, 2026 | 0.30 | 0.38 | 0.30 | 0.34 | 0.34 | -27.94% | 40,235 | 53.36 |
| Sep 24, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.24% | 0 | 0.00 |
| Sep 23, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.62% | 0 | 0.00 |
| Sep 22, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -8.66% | 0 | 0.00 |
| Sep 21, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +2.71% | 0 | 0.00 |
| Sep 18, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.58% | 0 | 0.00 |
| Sep 17, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +8.11% | 0 | 0.00 |
| Sep 16, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -6.78% | 0 | 0.00 |
| Sep 15, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -6.69% | 0 | 0.00 |
| Sep 14, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.25% | 0 | 0.00 |
| Sep 11, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | +1.27% | 0 | 0.00 |
| Sep 10, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -14.92% | 0 | 0.00 |
| Sep 09, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +7.62% | 2,500 | 2.28 |
| Sep 08, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.13% | 0 | 0.00 |
| Sep 07, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 25,000 | 35.80 |
| Sep 04, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.20% | 0 | 0.00 |
