AMC Entertainment(IT:1AMC)
€3.06+0.05 (+1.53%)
IT:1AMC
AMC Entertainment historical prices
€3.06
At close:+0.05 (+1.53%)
AMC Entertainment (1AMC) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.06 | 3.07 | 3.04 | 3.06 | 3.06 | +1.53% | 0 | 0.00 |
| Nov 10, 2026 | 2.99 | 3.03 | 2.99 | 3.01 | 3.01 | +9.04% | 2,800 | 6.13 |
| Nov 09, 2026 | 2.93 | 2.95 | 2.92 | 2.93 | 2.93 | +5.93% | 0 | 0.00 |
| Nov 06, 2026 | 2.80 | 2.80 | 2.80 | 2.76 | 2.76 | -1.07% | 1,300 | 2.84 |
| Nov 05, 2026 | 3.08 | 3.10 | 3.04 | 2.79 | 2.79 | -10.79% | 4,018 | 9.61 |
| Nov 04, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | +7.85% | 1,029 | 2.56 |
| Nov 03, 2026 | 2.90 | 2.90 | 2.88 | 2.90 | 2.90 | +1.61% | 0 | 0.00 |
| Nov 02, 2026 | 2.86 | 2.88 | 2.86 | 2.86 | 2.86 | +4.61% | 0 | 0.00 |
| Oct 30, 2026 | 2.73 | 2.75 | 2.72 | 2.73 | 2.73 | -0.65% | 0 | 0.00 |
| Oct 29, 2026 | 2.75 | 2.76 | 2.73 | 2.75 | 2.75 | +3.15% | 0 | 0.00 |
| Oct 28, 2026 | 2.67 | 2.68 | 2.66 | 2.67 | 2.67 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 2.67 | 2.68 | 2.66 | 2.67 | 2.67 | +3.82% | 0 | 0.00 |
| Oct 26, 2026 | 2.57 | 2.58 | 2.56 | 2.57 | 2.57 | -0.70% | 0 | 0.00 |
| Oct 23, 2026 | 2.59 | 2.60 | 2.57 | 2.59 | 2.59 | -4.51% | 0 | 0.00 |
| Oct 22, 2026 | 2.71 | 2.71 | 2.69 | 2.71 | 2.71 | -1.10% | 0 | 0.00 |
| Oct 21, 2026 | 2.74 | 2.75 | 2.73 | 2.74 | 2.74 | +0.22% | 0 | 0.00 |
| Oct 20, 2026 | 2.73 | 2.74 | 2.72 | 2.73 | 2.73 | +2.86% | 0 | 0.00 |
| Oct 19, 2026 | 2.66 | 2.67 | 2.65 | 2.66 | 2.66 | +0.08% | 0 | 0.00 |
| Oct 16, 2026 | 2.65 | 2.67 | 2.64 | 2.65 | 2.65 | +0.61% | 0 | 0.00 |
| Oct 15, 2026 | 2.64 | 2.65 | 2.62 | 2.64 | 2.64 | +2.01% | 0 | 0.00 |
| Oct 14, 2026 | 2.54 | 2.54 | 2.54 | 2.59 | 2.59 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 2.54 | 2.54 | 2.54 | 2.59 | 2.59 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 2.54 | 2.54 | 2.54 | 2.59 | 2.59 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 2.54 | 2.54 | 2.54 | 2.59 | 2.59 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 2.54 | 2.54 | 2.54 | 2.59 | 2.59 | +1.73% | 35 | 0.03 |
| Oct 07, 2026 | 2.54 | 2.49 | 2.49 | 2.54 | 2.54 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 2.54 | 2.49 | 2.49 | 2.54 | 2.54 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 2.49 | 2.49 | 2.49 | 2.54 | 2.54 | +3.17% | 35 | 0.03 |
| Oct 02, 2026 | 2.46 | 2.48 | 2.46 | 2.46 | 2.46 | -0.56% | 0 | 0.00 |
| Oct 01, 2026 | 2.48 | 2.49 | 2.47 | 2.48 | 2.48 | -9.96% | 0 | 0.00 |
| Sep 30, 2026 | 2.75 | 2.75 | 2.72 | 2.75 | 2.75 | -3.23% | 0 | 0.00 |
| Sep 29, 2026 | 2.84 | 2.85 | 2.82 | 2.84 | 2.84 | +3.27% | 0 | 0.00 |
| Sep 28, 2026 | 2.70 | 2.70 | 2.70 | 2.75 | 2.75 | +9.29% | 300 | 0.20 |
| Sep 25, 2026 | 2.52 | 2.52 | 2.45 | 2.52 | 2.52 | +4.48% | 0 | 0.00 |
| Sep 24, 2026 | 2.41 | 2.43 | 2.40 | 2.41 | 2.41 | -5.78% | 0 | 0.00 |
| Sep 23, 2026 | 2.56 | 2.57 | 2.55 | 2.56 | 2.56 | -0.78% | 0 | 0.00 |
| Sep 22, 2026 | 2.49 | 2.57 | 2.49 | 2.58 | 2.58 | +7.95% | 920 | 0.61 |
| Sep 21, 2026 | 2.39 | 2.42 | 2.39 | 2.39 | 2.39 | +1.44% | 0 | 0.00 |
| Sep 18, 2026 | 2.38 | 2.38 | 2.38 | 2.36 | 2.36 | -0.51% | 461 | 0.29 |
| Sep 17, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | +3.77% | 2,000 | 1.24 |
| Sep 16, 2026 | 2.28 | 2.29 | 2.26 | 2.28 | 2.28 | +5.84% | 0 | 0.00 |
| Sep 15, 2026 | 2.16 | 2.17 | 2.15 | 2.16 | 2.16 | -1.37% | 0 | 0.00 |
| Sep 14, 2026 | 2.12 | 2.12 | 2.10 | 2.19 | 2.19 | +1.67% | 2,856 | 1.78 |
| Sep 11, 2026 | 2.12 | 2.12 | 2.12 | 2.15 | 2.15 | +0.09% | 2,000 | 1.27 |
| Sep 10, 2026 | 2.15 | 3.00 | 2.14 | 2.15 | 2.15 | -1.74% | 0 | 0.00 |
| Sep 09, 2026 | 2.19 | 2.20 | 2.18 | 2.19 | 2.19 | +1.02% | 0 | 0.00 |
| Sep 08, 2026 | 2.16 | 3.00 | 2.14 | 2.16 | 2.16 | -9.23% | 0 | 0.00 |
| Sep 07, 2026 | 2.38 | 3.00 | 2.00 | 2.38 | 2.38 | +1.19% | 0 | 0.00 |
| Sep 04, 2026 | 2.25 | 2.31 | 2.25 | 2.36 | 2.36 | +4.16% | 3,141 | 2.06 |
| Sep 03, 2026 | 2.26 | 2.28 | 2.26 | 2.26 | 2.26 | -1.57% | 0 | 0.00 |
