IOB - Delayed Quote EUR

AMG Critical Materials N.V. (0LO9.IL)

Compare
14.20
-0.12
(-0.87%)
At close: January 10 at 5:25:37 PM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 14.40 14.62 14.17 14.20 14.20 4,255
Jan 9, 2025 14.47 14.56 14.31 14.32 14.32 3,313
Jan 8, 2025 14.70 14.71 14.21 14.29 14.29 13,609
Jan 7, 2025 14.60 14.90 14.54 14.57 14.57 6,970
Jan 6, 2025 14.31 14.75 14.10 14.61 14.61 5,545
Jan 3, 2025 14.22 14.27 14.07 14.13 14.13 4,602
Jan 2, 2025 13.94 14.38 13.95 14.13 14.13 15,450
Dec 31, 2024 13.77 14.02 13.76 13.76 13.76 1,298
Dec 30, 2024 13.93 13.95 13.62 13.66 13.66 9,309
Dec 27, 2024 13.90 14.17 13.88 13.98 13.98 5,042
Dec 24, 2024 13.95 14.00 13.78 13.76 13.76 3,280
Dec 23, 2024 13.65 13.76 13.29 13.56 13.56 3,857
Dec 20, 2024 13.31 13.65 13.16 13.47 13.47 3,279
Dec 19, 2024 13.65 13.58 13.20 13.53 13.53 10,137
Dec 18, 2024 13.93 13.93 13.71 13.88 13.88 2,601
Dec 17, 2024 13.84 13.90 13.69 13.80 13.80 4,957
Dec 16, 2024 14.21 14.25 13.71 13.90 13.90 9,026
Dec 13, 2024 14.35 14.51 14.22 14.27 14.27 3,473
Dec 12, 2024 14.80 14.87 14.40 14.35 14.35 3,331
Dec 11, 2024 14.98 14.80 14.64 14.78 14.78 13,049
Dec 10, 2024 15.43 15.17 14.79 14.81 14.81 6,968
Dec 9, 2024 15.10 15.60 15.09 15.25 15.25 2,644
Dec 6, 2024 14.67 15.05 14.82 14.83 14.83 3,206
Dec 5, 2024 14.88 15.11 14.70 14.73 14.73 1,829
Dec 4, 2024 14.60 15.05 14.57 14.87 14.87 8,309
Dec 3, 2024 14.60 14.80 14.52 14.70 14.70 2,514
Dec 2, 2024 14.44 14.59 14.19 14.56 14.56 5,956
Nov 29, 2024 14.32 14.69 14.13 14.13 14.13 5,834
Nov 28, 2024 14.40 14.44 14.28 14.35 14.35 10,316
Nov 27, 2024 14.72 14.77 14.14 14.32 14.32 6,484
Nov 26, 2024 14.83 14.98 14.58 14.93 14.93 3,505
Nov 25, 2024 14.95 15.17 14.77 14.84 14.84 1,131
Nov 22, 2024 15.03 15.15 14.80 14.86 14.86 2,541
Nov 21, 2024 14.95 15.09 14.80 14.77 14.77 2,310
Nov 20, 2024 15.57 15.66 15.06 15.26 15.26 3,268
Nov 19, 2024 15.06 15.59 15.28 15.56 15.56 1,458
Nov 18, 2024 15.60 15.66 15.20 15.25 15.25 4,677
Nov 15, 2024 14.80 15.60 14.74 15.27 15.27 4,426
Nov 14, 2024 14.40 14.86 14.43 14.73 14.73 2,110
Nov 13, 2024 14.66 14.56 14.18 14.38 14.38 11,263
Nov 12, 2024 15.56 15.13 14.45 14.53 14.53 6,735
Nov 11, 2024 15.01 15.77 15.23 15.35 15.35 3,397
Nov 8, 2024 15.31 15.27 14.79 15.10 15.10 6,695
Nov 7, 2024 15.65 16.19 14.75 15.40 15.40 29,673
Nov 6, 2024 15.72 16.02 15.52 15.57 15.57 4,181
Nov 5, 2024 15.45 15.79 15.44 15.48 15.48 1,919
Nov 4, 2024 15.77 15.71 15.41 15.73 15.73 133,105
Nov 1, 2024 15.51 15.64 15.28 15.57 15.57 3,621
Oct 31, 2024 15.66 15.76 15.41 15.56 15.56 2,187
Oct 30, 2024 15.90 16.27 15.70 15.90 15.90 1,477
Oct 29, 2024 16.22 16.22 15.93 15.95 15.95 2,270
Oct 28, 2024 16.25 16.16 15.92 16.17 16.17 763
Oct 25, 2024 15.80 16.24 15.85 16.15 16.15 3,820
Oct 24, 2024 15.98 16.30 15.70 15.98 15.98 5,771
Oct 23, 2024 16.40 16.50 15.71 15.69 15.69 15,361
Oct 22, 2024 16.41 16.54 16.31 16.47 16.47 10,550
Oct 21, 2024 17.10 17.05 16.52 16.72 16.72 2,423
Oct 18, 2024 16.25 17.10 16.38 17.00 17.00 4,551
Oct 17, 2024 16.38 16.43 15.95 16.17 16.17 8,032
Oct 16, 2024 16.06 16.48 15.82 16.50 16.50 6,083
Oct 15, 2024 16.76 16.67 16.11 16.10 16.10 13,544
Oct 14, 2024 16.70 16.84 16.59 16.92 16.92 4,874
Oct 11, 2024 16.62 16.72 16.44 16.55 16.55 4,861
Oct 10, 2024 17.31 17.36 16.70 16.97 16.97 1,987
Oct 9, 2024 16.42 17.13 16.39 17.04 17.04 8,282
Oct 8, 2024 16.70 16.53 16.27 16.41 16.41 3,215
Oct 7, 2024 17.31 17.40 16.71 16.92 16.92 4,144
Oct 4, 2024 16.51 17.10 16.68 17.10 17.10 6,747
Oct 3, 2024 16.68 16.79 16.38 16.67 16.67 1,617
Oct 2, 2024 16.75 17.00 16.68 16.84 16.84 1,792
Oct 1, 2024 17.27 17.37 16.87 16.93 16.93 5,993
Sep 30, 2024 17.26 17.56 16.97 17.13 17.13 8,133
Sep 27, 2024 16.52 17.30 16.60 17.21 17.21 17,763
Sep 26, 2024 15.84 16.56 16.01 16.40 16.40 8,044
Sep 25, 2024 15.78 16.23 15.84 15.86 15.86 4,847
Sep 24, 2024 15.72 16.22 15.82 15.93 15.93 3,980
Sep 23, 2024 15.80 15.91 15.38 15.85 15.85 13,432
Sep 20, 2024 16.60 16.59 15.85 16.14 16.14 15,611
Sep 19, 2024 17.17 17.09 16.51 16.52 16.52 11,019
Sep 18, 2024 16.20 16.47 15.81 16.27 16.27 4,703
Sep 17, 2024 15.57 16.40 15.40 16.31 16.31 7,788
Sep 16, 2024 14.70 15.70 14.56 15.49 15.49 13,820
Sep 13, 2024 14.52 14.76 14.39 14.73 14.73 1,749
Sep 12, 2024 13.94 14.44 13.97 14.29 14.29 12,205
Sep 11, 2024 13.40 14.00 13.57 13.68 13.68 5,346
Sep 10, 2024 13.63 13.72 13.19 13.28 13.28 3,385
Sep 9, 2024 13.46 13.74 13.28 13.57 13.57 19,139
Sep 6, 2024 14.00 14.07 13.47 13.55 13.55 4,235
Sep 5, 2024 14.26 14.32 13.85 14.22 14.22 2,928
Sep 4, 2024 14.00 14.13 13.73 14.09 14.09 4,967
Sep 3, 2024 14.70 14.65 14.10 14.14 14.14 9,263
Sep 2, 2024 14.94 14.85 14.55 14.83 14.83 3,622
Aug 30, 2024 15.36 15.23 14.95 14.98 14.98 2,651
Aug 29, 2024 15.20 15.21 15.02 15.08 15.08 5,362
Aug 28, 2024 15.21 15.25 15.04 15.06 15.06 2,364
Aug 27, 2024 15.55 15.68 15.34 15.36 15.36 4,097
Aug 23, 2024 15.26 15.31 14.96 15.20 15.20 1,604
Aug 22, 2024 15.53 15.37 15.00 15.05 15.05 3,778
Aug 21, 2024 15.20 15.38 15.03 15.39 15.39 1,291
Aug 20, 2024 15.44 15.32 15.00 15.00 15.00 5,497
Aug 19, 2024 15.28 15.32 15.09 15.15 15.15 3,933
Aug 16, 2024 15.31 15.50 15.04 15.08 15.08 2,295
Aug 15, 2024 14.51 15.31 14.42 15.20 15.20 4,224
Aug 14, 2024 14.31 14.74 14.20 14.41 14.41 4,403
Aug 13, 2024 14.65 14.53 14.13 14.27 14.27 2,285
Aug 12, 2024 15.06 15.25 14.59 14.74 14.74 10,562
Aug 9, 2024 15.31 15.58 14.96 15.15 15.15 2,675
Aug 8, 2024 15.11 15.28 14.68 15.23 15.23 2,522
Aug 7, 2024 14.94 15.40 14.99 15.27 15.27 3,033
Aug 6, 2024 15.00 15.37 15.01 14.98 14.98 1,688
Aug 5, 2024 0.20 Dividend
Aug 5, 2024 15.20 15.00 14.41 14.86 14.86 2,882
Aug 2, 2024 16.20 16.36 15.60 15.68 15.48 7,765
Aug 1, 2024 16.14 17.25 16.30 16.45 16.24 12,855
Jul 31, 2024 15.51 15.80 15.51 15.67 15.47 6,520
Jul 30, 2024 15.21 15.43 15.10 15.43 15.23 3,612
Jul 29, 2024 15.36 15.38 15.13 15.23 15.04 2,942
Jul 26, 2024 15.02 15.28 15.07 15.09 14.90 1,745
Jul 25, 2024 15.00 15.12 14.25 15.06 14.87 8,404
Jul 24, 2024 15.35 15.44 15.11 15.16 14.97 3,016
Jul 23, 2024 15.40 15.31 15.04 15.20 15.01 2,455
Jul 22, 2024 15.20 15.47 15.09 15.38 15.18 3,822
Jul 19, 2024 15.40 15.81 14.99 15.08 14.89 8,537
Jul 18, 2024 15.88 15.82 15.54 15.72 15.51 5,093
Jul 17, 2024 15.74 15.78 15.55 15.57 15.38 7,360
Jul 16, 2024 15.91 16.04 15.58 15.63 15.43 3,669
Jul 15, 2024 16.50 16.24 15.80 15.86 15.66 11,758
Jul 12, 2024 16.70 16.52 16.03 16.50 16.29 18,499
Jul 11, 2024 16.33 16.61 16.04 16.55 16.33 2,223
Jul 10, 2024 16.20 16.30 15.82 16.21 16.00 2,233
Jul 9, 2024 16.73 16.87 16.16 16.20 15.99 6,550
Jul 8, 2024 17.02 16.95 16.35 16.65 16.44 5,565
Jul 5, 2024 16.45 17.08 16.51 16.75 16.54 8,050
Jul 4, 2024 16.40 16.40 16.12 16.22 16.01 1,292
Jul 3, 2024 15.73 16.10 15.75 16.11 15.91 13,599
Jul 2, 2024 16.16 15.85 15.50 15.64 15.44 5,823
Jul 1, 2024 15.70 16.26 15.32 16.07 15.87 121,345
Jun 28, 2024 15.45 15.67 15.36 15.42 15.22 57,991
Jun 27, 2024 16.08 15.87 15.38 15.46 15.26 81,194
Jun 26, 2024 16.36 16.25 15.41 15.67 15.47 252,347
Jun 25, 2024 16.65 16.45 16.10 16.07 15.87 9,118
Jun 24, 2024 16.31 16.61 16.07 16.47 16.26 20,774
Jun 21, 2024 16.58 16.57 16.17 16.42 16.21 92,073
Jun 20, 2024 16.38 16.94 15.83 16.40 16.19 170,093
Jun 19, 2024 16.44 16.39 16.04 16.26 16.05 126,353
Jun 18, 2024 16.95 16.87 15.95 16.44 16.23 184,886
Jun 17, 2024 17.32 17.13 16.63 16.91 16.69 14,285
Jun 14, 2024 17.65 17.72 16.88 17.17 16.96 37,763
Jun 13, 2024 18.60 18.31 17.63 17.88 17.65 39,305
Jun 12, 2024 18.10 18.64 18.10 18.61 18.37 24,706
Jun 11, 2024 18.72 18.57 18.07 18.14 17.90 56,572
Jun 10, 2024 19.00 19.11 18.67 18.68 18.44 34,567
Jun 7, 2024 19.25 19.31 18.73 18.73 18.49 44,068
Jun 6, 2024 19.36 19.50 19.10 19.10 18.86 69,795
Jun 5, 2024 19.60 19.80 19.38 19.55 19.30 15,996
Jun 4, 2024 19.91 19.96 19.45 19.55 19.30 10,911
Jun 3, 2024 20.42 20.86 19.89 20.24 19.98 94,151
May 31, 2024 20.42 20.70 20.34 20.61 20.35 73,332
May 30, 2024 20.40 20.88 19.86 20.80 20.53 57,684
May 29, 2024 21.41 21.62 20.64 20.94 20.67 65,312
May 28, 2024 21.43 21.72 21.42 21.43 21.16 36,332
May 24, 2024 20.90 21.20 20.62 20.90 20.63 108,599
May 23, 2024 21.30 21.48 21.00 21.22 20.95 50,326
May 22, 2024 21.53 21.58 21.14 21.38 21.11 49,071
May 21, 2024 22.75 22.94 21.52 21.74 21.46 113,136
May 20, 2024 22.75 23.14 22.76 22.90 22.61 10,240
May 17, 2024 22.46 22.86 22.38 22.88 22.59 10,554
May 16, 2024 22.77 22.68 22.16 22.63 22.34 9,866
May 15, 2024 23.41 23.64 22.66 23.01 22.72 18,158
May 14, 2024 22.90 23.62 22.80 23.53 23.23 10,456
May 13, 2024 23.36 23.36 22.52 22.69 22.40 14,258
May 10, 2024 0.20 Dividend
May 10, 2024 23.01 23.70 22.64 23.15 22.85 20,692
May 9, 2024 23.05 23.70 22.48 22.73 22.24 18,386
May 8, 2024 22.50 24.16 21.52 23.09 22.59 23,523
May 7, 2024 22.69 23.28 22.72 23.20 22.70 5,562
May 3, 2024 23.45 23.58 22.64 22.84 22.35 11,307
May 2, 2024 22.10 23.70 22.20 23.22 22.72 18,574
May 1, 2024 22.27 22.27 22.27 22.27 21.79 -
Apr 30, 2024 22.48 22.38 22.02 22.27 21.79 8,565
Apr 29, 2024 22.06 22.24 21.90 22.04 21.57 45,527
Apr 26, 2024 23.62 23.12 21.88 21.97 21.50 42,321
Apr 25, 2024 23.01 23.50 22.94 23.30 22.80 25,442
Apr 24, 2024 23.20 23.56 23.04 23.03 22.54 27,148
Apr 23, 2024 23.55 23.44 22.94 23.05 22.56 14,154
Apr 22, 2024 23.74 24.28 23.46 23.55 23.05 17,010
Apr 19, 2024 23.89 24.16 23.58 23.62 23.11 28,437
Apr 18, 2024 24.56 24.50 23.86 24.08 23.56 28,762
Apr 17, 2024 24.21 24.60 23.84 24.08 23.56 17,303
Apr 16, 2024 24.00 24.58 23.72 24.25 23.73 53,274
Apr 15, 2024 24.52 24.68 24.18 24.33 23.81 33,494
Apr 12, 2024 24.56 24.80 24.00 24.65 24.12 44,735
Apr 11, 2024 23.43 24.82 23.50 24.42 23.90 80,007
Apr 10, 2024 23.55 23.94 23.12 23.45 22.95 53,432
Apr 9, 2024 23.05 23.46 23.12 23.30 22.80 29,828
Apr 8, 2024 22.86 23.32 22.78 23.28 22.78 29,042
Apr 5, 2024 23.60 23.72 22.80 23.07 22.58 33,123
Apr 4, 2024 22.52 24.02 22.36 23.74 23.23 91,271
Apr 3, 2024 21.47 22.06 21.08 21.85 21.38 42,752
Apr 2, 2024 21.00 21.68 20.92 21.34 20.88 35,181
Mar 28, 2024 20.85 21.10 20.65 20.83 20.39 30,338
Mar 27, 2024 20.80 20.88 20.59 20.85 20.40 31,199
Mar 26, 2024 21.45 21.49 20.91 21.17 20.71 17,033
Mar 25, 2024 21.50 21.70 21.31 21.58 21.11 24,156
Mar 22, 2024 21.50 21.95 21.38 21.74 21.27 12,926
Mar 21, 2024 21.55 21.84 21.43 21.75 21.28 33,383
Mar 20, 2024 21.14 21.16 20.69 20.84 20.39 16,386
Mar 19, 2024 21.20 21.46 20.97 21.32 20.86 18,392
Mar 18, 2024 21.20 21.55 21.08 21.31 20.85 47,887
Mar 15, 2024 21.39 21.67 21.11 21.17 20.71 17,267
Mar 14, 2024 21.93 22.04 21.33 21.46 21.00 15,214
Mar 13, 2024 21.50 21.90 21.42 21.77 21.31 22,325
Mar 12, 2024 21.50 21.79 21.20 21.29 20.83 20,401
Mar 11, 2024 21.21 21.51 21.00 21.36 20.91 12,145
Mar 8, 2024 21.81 21.73 21.21 21.24 20.78 20,522
Mar 7, 2024 21.65 21.85 21.35 21.52 21.06 19,611
Mar 6, 2024 21.25 22.14 21.14 22.17 21.70 45,379
Mar 5, 2024 21.66 22.13 21.14 21.24 20.78 47,667
Mar 4, 2024 21.65 22.12 21.50 22.04 21.57 66,791
Mar 1, 2024 21.44 21.60 21.12 21.33 20.88 32,681
Feb 29, 2024 20.45 21.60 20.05 21.43 20.97 38,143
Feb 28, 2024 21.60 21.68 20.41 20.58 20.13 56,976
Feb 27, 2024 20.70 21.55 20.84 21.53 21.07 76,982
Feb 26, 2024 19.51 20.54 19.37 20.29 19.85 50,536
Feb 23, 2024 20.20 20.50 19.50 19.84 19.41 72,853
Feb 22, 2024 18.40 20.40 17.22 20.11 19.68 185,967
Feb 21, 2024 19.32 19.33 19.02 19.21 18.80 36,973
Feb 20, 2024 19.45 19.68 19.11 19.27 18.85 35,050
Feb 19, 2024 20.09 20.37 19.50 19.76 19.34 61,598
Feb 16, 2024 19.80 20.47 19.76 20.01 19.58 34,999
Feb 15, 2024 18.90 19.65 18.83 19.60 19.18 48,082
Feb 14, 2024 18.60 18.83 18.22 18.81 18.40 29,302
Feb 13, 2024 19.29 18.99 18.16 18.23 17.84 44,984
Feb 12, 2024 18.80 19.22 18.47 19.06 18.65 35,496
Feb 9, 2024 18.81 18.96 18.59 18.76 18.36 19,367
Feb 8, 2024 18.32 19.00 18.36 18.81 18.41 33,214
Feb 7, 2024 19.11 18.91 18.27 18.59 18.19 44,424
Feb 6, 2024 18.50 19.13 18.34 18.98 18.57 26,123
Feb 5, 2024 19.20 19.03 18.00 18.61 18.22 72,308
Feb 2, 2024 19.02 19.30 18.81 19.17 18.76 33,774
Feb 1, 2024 19.72 19.68 18.99 19.17 18.75 31,658
Jan 31, 2024 19.98 20.06 19.73 19.84 19.42 38,900
Jan 30, 2024 20.51 20.80 19.84 19.92 19.50 37,134
Jan 29, 2024 21.17 21.12 20.41 20.46 20.02 16,454
Jan 26, 2024 19.85 21.09 19.90 20.73 20.28 48,483
Jan 25, 2024 20.25 20.23 19.74 19.98 19.55 35,034
Jan 24, 2024 19.81 20.37 19.28 19.86 19.43 56,311
Jan 23, 2024 19.45 19.68 19.22 19.42 19.00 29,773
Jan 22, 2024 19.45 19.79 19.09 19.27 18.86 63,566
Jan 19, 2024 20.05 20.30 19.48 19.80 19.38 29,942
Jan 18, 2024 19.83 20.25 19.76 19.95 19.52 34,781
Jan 17, 2024 20.35 20.28 19.80 20.11 19.68 47,903
Jan 16, 2024 20.75 20.79 20.44 20.74 20.29 18,969
Jan 15, 2024 20.87 21.25 20.75 21.07 20.62 21,928
Jan 12, 2024 20.80 21.05 20.50 20.67 20.22 27,926
Jan 11, 2024 20.82 20.96 20.36 20.47 20.03 38,369
Jan 10, 2024 21.10 21.13 20.58 21.02 20.57 32,604

Related Tickers

AFP.L African Pioneer PLC
1.3500
0.00%
 
7CX.SG Core Lithium Ltd
0.0513
-0.97%
 
BEM.BE Materion Corp
93.50
+0.54%
 
FRG.L Firering Strategic Minerals Plc
4.0000
-4.76%
 
ERAp.XC
 
BSHVF Bushveld Minerals Limited
0.0004
0.00%
 
ZNWD.L Zinnwald Lithium Plc
7.50
-1.32%
 
AGY.AX Argosy Minerals Limited
0.0300
+3.45%
 
SAV.L Savannah Resources Plc
4.2000
-1.18%
 
MTRN Materion Corporation
93.90
-3.33%