AMG ADVANCED METALLURGICAL GROUP NV (ADG) Historical Prices
17 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 24.38 | 24.56 | 23.62 | 23.62 | 23.62 | -2.72% | 520 | 1.25 |
| Nov 04, 2026 | 24.24 | 24.94 | 24.24 | 24.28 | 24.28 | +1.93% | 271 | 0.66 |
| Nov 03, 2026 | 23.64 | 24.20 | 23.64 | 23.82 | 23.82 | -1.49% | 119 | 0.28 |
| Nov 02, 2026 | 24.20 | 24.20 | 24.12 | 24.18 | 24.18 | +1.17% | 0 | 0.00 |
| Oct 30, 2026 | 23.90 | 24.02 | 23.80 | 23.90 | 23.90 | -3.40% | 1,228 | 3.04 |
| Oct 29, 2026 | 24.02 | 24.74 | 24.02 | 24.74 | 24.74 | +2.83% | 393 | 0.98 |
| Oct 28, 2026 | 23.92 | 24.14 | 23.92 | 24.06 | 24.06 | +2.30% | 1,712 | 4.36 |
| Oct 27, 2026 | 23.08 | 23.52 | 23.08 | 23.52 | 23.52 | +2.08% | 357 | 0.82 |
| Oct 26, 2026 | 22.90 | 23.12 | 22.90 | 23.04 | 23.04 | +1.32% | 263 | 0.58 |
| Oct 23, 2026 | 22.66 | 22.74 | 22.66 | 22.74 | 22.74 | -0.52% | 0 | 0.00 |
| Oct 22, 2026 | 23.20 | 23.20 | 22.76 | 22.86 | 22.86 | -4.67% | 875 | 1.94 |
| Oct 21, 2026 | 24.24 | 24.30 | 23.98 | 23.98 | 23.98 | -1.64% | 13 | 0.03 |
| Oct 20, 2026 | 24.40 | 24.52 | 23.84 | 24.38 | 24.38 | -2.25% | 11 | 0.02 |
| Oct 19, 2026 | 25.76 | 25.76 | 24.94 | 24.94 | 24.94 | -3.78% | 4,417 | 10.83 |
| Oct 16, 2026 | 25.64 | 25.94 | 25.64 | 25.92 | 25.92 | +1.89% | 503 | 1.24 |
| Oct 15, 2026 | 25.48 | 25.48 | 25.06 | 25.44 | 25.44 | -3.78% | 430 | 1.07 |
| Oct 14, 2026 | 26.88 | 26.88 | 26.44 | 26.44 | 26.44 | -1.71% | 600 | 1.52 |
| Oct 13, 2026 | 27.22 | 27.22 | 26.90 | 26.90 | 26.90 | -4.68% | 308 | 0.75 |
| Oct 12, 2026 | 28.74 | 28.74 | 28.22 | 28.22 | 28.22 | -1.88% | 8 | 0.02 |
| Oct 09, 2026 | 28.68 | 28.90 | 28.68 | 28.76 | 28.76 | +1.63% | 4 | 0.01 |
| Oct 08, 2026 | 28.06 | 28.30 | 27.90 | 28.30 | 28.30 | +0.14% | 7 | 0.02 |
| Oct 07, 2026 | 28.86 | 28.86 | 28.10 | 28.26 | 28.26 | -2.75% | 1,071 | 2.67 |
| Oct 06, 2026 | 29.16 | 29.36 | 29.06 | 29.06 | 29.06 | +0.00% | 250 | 0.62 |
| Oct 05, 2026 | 29.20 | 29.20 | 28.86 | 29.06 | 29.06 | -0.62% | 6 | 0.01 |
| Oct 02, 2026 | 28.72 | 29.34 | 28.72 | 29.24 | 29.24 | +1.88% | 158 | 0.39 |
| Oct 01, 2026 | 29.04 | 29.04 | 28.48 | 28.70 | 28.70 | -0.97% | 12 | 0.03 |
| Sep 30, 2026 | 29.30 | 29.30 | 28.82 | 28.98 | 28.98 | -0.69% | 121 | 0.28 |
| Sep 29, 2026 | 29.48 | 29.60 | 29.18 | 29.18 | 29.18 | +3.04% | 667 | 1.51 |
| Sep 28, 2026 | 28.46 | 28.48 | 28.32 | 28.32 | 28.32 | -1.39% | 108 | 0.24 |
| Sep 25, 2026 | 29.40 | 29.40 | 28.50 | 28.72 | 28.72 | -0.49% | 21 | 0.04 |
| Sep 24, 2026 | 29.48 | 29.48 | 28.86 | 28.86 | 28.86 | -2.96% | 283 | 0.58 |
| Sep 23, 2026 | 30.42 | 30.42 | 29.58 | 29.74 | 29.74 | -1.26% | 325 | 0.67 |
| Sep 22, 2026 | 29.52 | 30.64 | 29.52 | 30.12 | 30.12 | +2.59% | 1,631 | 3.56 |
| Sep 21, 2026 | 29.58 | 29.58 | 29.34 | 29.36 | 29.36 | +0.62% | 38 | 0.08 |
| Sep 18, 2026 | 29.20 | 29.82 | 29.18 | 29.18 | 29.18 | -1.22% | 258 | 0.54 |
| Sep 17, 2026 | 29.34 | 29.96 | 29.18 | 29.54 | 29.54 | +1.23% | 3 | 0.01 |
| Sep 16, 2026 | 29.20 | 29.44 | 29.12 | 29.18 | 29.18 | +1.32% | 12 | 0.02 |
| Sep 15, 2026 | 29.08 | 29.16 | 28.80 | 28.80 | 28.80 | -1.03% | 0 | 0.00 |
| Sep 14, 2026 | 29.54 | 29.54 | 28.98 | 29.10 | 29.10 | -3.32% | 352 | 0.69 |
| Sep 11, 2026 | 30.50 | 30.50 | 30.06 | 30.10 | 30.10 | -2.15% | 221 | 0.43 |
| Sep 10, 2026 | 31.36 | 31.36 | 30.76 | 30.76 | 30.76 | -3.63% | 824 | 1.63 |
| Sep 09, 2026 | 31.98 | 31.98 | 31.92 | 31.92 | 31.92 | -1.30% | 421 | 0.84 |
| Sep 08, 2026 | 32.60 | 32.60 | 32.28 | 32.34 | 32.34 | +0.50% | 381 | 0.77 |
| Sep 07, 2026 | 31.66 | 32.18 | 31.66 | 32.18 | 32.18 | +1.84% | 327 | 0.65 |
| Sep 04, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.19% | 442 | 0.88 |
| Sep 03, 2026 | 32.00 | 32.00 | 31.66 | 31.66 | 31.66 | +0.19% | 10 | 0.02 |
| Sep 02, 2026 | 32.12 | 32.12 | 31.60 | 31.60 | 31.60 | -0.57% | 405 | 0.73 |
| Sep 01, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -2.34% | 70 | 0.12 |
| Aug 31, 2026 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | +0.37% | 137 | 0.24 |
| Aug 28, 2026 | 32.74 | 32.74 | 32.42 | 32.42 | 32.42 | +1.95% | 354 | 0.62 |
