Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

Altech Advanced Materials AG (AMA.BE)

Compare
2.2200
+0.0800
+(3.74%)
At close: April 7 at 8:01:43 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.00000.00000.00002.22002.2200-
Apr 4, 20252.14002.14002.14002.14002.1400-
Apr 3, 20252.16002.16002.16002.16002.1600-
Apr 2, 20252.52002.52002.52002.52002.5200-
Apr 1, 20252.52002.52002.52002.52002.5200-
Mar 31, 20252.50002.50002.50002.50002.5000-
Mar 28, 20252.52002.52002.52002.52002.5200-
Mar 27, 20252.56002.56002.56002.56002.5600-
Mar 26, 20252.62002.62002.62002.62002.6200-
Mar 25, 20252.72002.72002.72002.72002.7200-
Mar 24, 20252.62002.62002.62002.62002.6200-
Mar 21, 20252.50002.50002.50002.50002.5000-
Mar 20, 20252.78002.78002.58002.58002.58004,000
Mar 19, 20252.78002.80002.68002.68002.68002,515
Mar 18, 20252.78002.78002.78002.78002.7800-
Mar 17, 20252.72002.72002.72002.72002.7200-
Mar 14, 20252.78002.78002.78002.78002.7800-
Mar 13, 20252.76002.76002.76002.76002.7600-
Mar 12, 20252.78002.78002.78002.78002.7800-
Mar 11, 20252.80002.80002.80002.80002.8000-
Mar 10, 20252.76002.76002.76002.76002.7600-
Mar 7, 20252.78002.78002.78002.78002.7800-
Mar 6, 20252.72002.72002.72002.72002.7200-
Mar 5, 20252.74002.74002.74002.74002.7400-
Mar 4, 20252.78002.78002.78002.78002.7800-
Mar 3, 20252.84002.84002.84002.84002.8400-
Feb 28, 20252.92002.92002.92002.92002.9200-
Feb 27, 20252.92002.92002.92002.92002.9200-
Feb 26, 20252.92002.92002.92002.92002.9200-
Feb 25, 20252.92002.92002.92002.92002.9200-
Feb 24, 20252.88002.88002.88002.88002.8800-
Feb 21, 20252.94002.94002.94002.94002.9400-
Feb 20, 20253.06003.06003.06003.06003.0600-
Feb 19, 20253.12003.12003.12003.12003.1200-
Feb 18, 20253.06003.06003.06003.06003.0600-
Feb 17, 20252.82002.82002.82002.82002.8200-
Feb 14, 20252.76002.94002.76002.94002.9400300
Feb 13, 20252.82002.82002.82002.82002.8200-
Feb 12, 20252.84002.84002.84002.84002.8400-
Feb 11, 20252.80002.80002.80002.80002.8000100
Feb 10, 20252.90002.90002.90002.90002.9000-
Feb 7, 20252.90002.90002.90002.90002.9000-
Feb 6, 20252.96002.96002.96002.96002.9600-
Feb 5, 20252.94002.94002.94002.94002.9400-
Feb 4, 20252.96002.96002.96002.96002.9600-
Feb 3, 20253.04003.04003.04003.04003.0400-
Jan 31, 20253.08003.08003.08003.08003.0800-
Jan 30, 20252.74002.74002.74002.74002.7400-
Jan 29, 20252.74002.74002.74002.74002.7400-
Jan 28, 20252.92002.92002.92002.92002.9200-
Jan 27, 20252.74002.74002.74002.74002.7400-
Jan 24, 20252.74002.74002.74002.74002.7400-
Jan 23, 20252.92002.92002.92002.92002.9200-
Jan 22, 20252.92002.92002.92002.92002.9200-
Jan 21, 20252.92002.92002.92002.92002.9200-
Jan 20, 20252.94002.94002.94002.94002.9400-
Jan 17, 20252.90002.90002.90002.90002.9000-
Jan 16, 20252.90002.90002.90002.90002.9000-
Jan 15, 20252.90002.90002.90002.90002.9000-
Jan 14, 20252.84002.84002.84002.84002.8400-
Jan 13, 20252.90002.90002.90002.90002.9000-
Jan 10, 20252.90002.90002.90002.90002.9000-
Jan 9, 20252.74002.74002.74002.74002.7400-
Jan 8, 20252.74002.74002.74002.74002.7400-
Jan 7, 20252.78002.78002.78002.78002.7800-
Jan 6, 20252.70002.70002.70002.70002.7000-
Jan 3, 20252.62002.62002.62002.62002.6200-
Jan 2, 20252.68002.68002.68002.68002.6800-
Dec 30, 20242.62002.62002.62002.62002.6200-
Dec 27, 20242.70002.70002.70002.70002.7000-
Dec 23, 20242.72002.72002.72002.72002.7200-
Dec 20, 20242.72002.72002.72002.72002.7200-
Dec 19, 20242.50002.50002.50002.50002.5000-
Dec 18, 20242.50002.50002.50002.50002.5000-
Dec 17, 20242.82002.82002.82002.82002.8200-
Dec 16, 20242.62002.62002.62002.62002.6200-
Dec 13, 20242.62002.62002.62002.62002.6200-
Dec 12, 20243.02003.02002.92002.92002.9200400
Dec 11, 20243.02003.02003.02003.02003.0200-
Dec 10, 20243.02003.02003.02003.02003.0200-
Dec 9, 20243.24003.24003.24003.24003.2400-
Dec 6, 20243.62003.62003.62003.62003.6200-
Dec 5, 20243.30003.30003.30003.30003.3000-
Dec 4, 20243.60003.60003.60003.60003.6000-
Dec 3, 20243.46003.46003.46003.46003.4600-
Dec 2, 20243.50003.50003.50003.50003.5000-
Nov 29, 20243.06003.06003.06003.06003.0600-
Nov 28, 20242.88002.88002.88002.88002.8800-
Nov 27, 20242.84002.84002.84002.84002.8400-
Nov 26, 20242.72003.18002.72003.18003.1800100
Nov 25, 20242.52002.52002.52002.52002.5200-
Nov 22, 20242.52002.52002.52002.52002.5200-
Nov 21, 20242.52002.52002.52002.52002.5200-
Nov 20, 20242.52002.52002.52002.52002.5200-
Nov 19, 20242.40002.40002.40002.40002.4000-
Nov 18, 20242.40002.40002.40002.40002.4000-
Nov 15, 20242.40002.40002.40002.40002.4000-
Nov 14, 20242.52002.52002.52002.52002.5200-
Nov 13, 20242.48002.48002.48002.48002.4800-
Nov 12, 20242.50002.50002.50002.50002.5000-
Nov 11, 20242.66002.66002.58002.58002.5800200
Nov 8, 20242.70002.70002.70002.70002.7000-
Nov 7, 20242.80002.80002.80002.80002.8000-
Nov 6, 20242.58002.58002.58002.58002.5800-
Nov 5, 20242.36002.36002.36002.36002.3600-
Nov 4, 20242.62002.62002.62002.62002.6200-
Nov 1, 20242.42002.42002.42002.42002.4200-
Oct 31, 20242.42002.42002.42002.42002.4200-
Oct 30, 20242.56002.56002.56002.56002.5600-
Oct 29, 20242.56002.56002.56002.56002.5600-
Oct 28, 20242.56002.56002.56002.56002.5600-
Oct 25, 20242.72002.72002.72002.72002.7200-
Oct 24, 20242.72002.72002.72002.72002.7200-
Oct 23, 20242.36002.36002.36002.36002.3600-
Oct 22, 20242.48002.48002.48002.48002.4800-
Oct 21, 20242.92002.92002.92002.92002.9200-
Oct 18, 20242.80002.80002.80002.80002.8000-
Oct 17, 20242.86002.86002.86002.86002.8600-
Oct 16, 20242.86002.86002.86002.86002.8600-
Oct 15, 20242.86002.86002.86002.86002.8600-
Oct 14, 20242.96002.96002.96002.96002.9600-
Oct 11, 20242.36002.66002.36002.66002.6600270
Oct 10, 20242.56002.56002.56002.56002.5600-
Oct 9, 20242.54552.54552.54552.54552.5455-
Oct 8, 20242.54552.54552.54552.54552.5455-
Oct 7, 20242.78412.78412.78412.78412.78411,005
Oct 4, 20242.76422.76422.76422.76422.7642-
Oct 3, 20243.00283.00283.00283.00283.0028-
Oct 2, 20243.50003.50003.50003.50003.5000-
Oct 1, 20244.42004.42004.42004.42004.4200-
Sep 30, 20244.60004.60004.60004.60004.6000-
Sep 27, 20243.80004.44003.80004.44004.440050
Sep 26, 20243.60003.60003.60003.60003.6000-
Sep 25, 20243.94003.94003.94003.94003.9400-
Sep 24, 20243.70003.70003.70003.70003.7000-
Sep 23, 20243.82003.82003.82003.82003.8200-
Sep 20, 20243.50003.50003.50003.50003.5000-
Sep 19, 20243.32003.86003.32003.86003.8600900
Sep 18, 20242.98002.98002.98002.98002.9800-
Sep 17, 20243.16003.16003.16003.16003.1600-
Sep 16, 20242.90002.90002.90002.90002.9000-
Sep 13, 20242.90002.90002.90002.90002.9000-
Sep 12, 20242.90002.90002.90002.90002.9000-
Sep 11, 20242.90002.90002.90002.90002.9000-
Sep 10, 20242.68002.68002.68002.68002.6800-
Sep 9, 20242.68002.68002.68002.68002.6800-
Sep 6, 20242.82002.82002.82002.82002.8200-
Sep 5, 20242.70002.70002.70002.70002.7000-
Sep 4, 20242.82002.82002.82002.82002.8200-
Sep 3, 20242.68002.68002.68002.68002.6800-
Sep 2, 20242.70002.70002.70002.70002.7000-
Aug 30, 20242.76002.76002.76002.76002.7600-
Aug 29, 20242.84002.84002.84002.84002.8400-
Aug 28, 20242.84002.84002.84002.84002.8400-
Aug 27, 20243.06003.06003.06003.06003.0600-
Aug 26, 20242.94002.94002.94002.94002.9400-
Aug 23, 20242.62002.62002.62002.62002.6200-
Aug 22, 20242.62002.62002.62002.62002.6200-
Aug 21, 20242.62002.62002.62002.62002.6200-
Aug 20, 20242.62002.62002.62002.62002.6200-
Aug 19, 20242.62002.62002.62002.62002.6200-
Aug 16, 20242.66002.66002.66002.66002.6600-
Aug 15, 20242.52002.52002.52002.52002.5200-
Aug 14, 20242.52002.52002.52002.52002.5200-
Aug 13, 20242.52002.52002.52002.52002.5200-
Aug 12, 20242.62002.62002.62002.62002.6200-
Aug 9, 20242.52002.52002.52002.52002.5200-
Aug 8, 20242.52002.52002.52002.52002.5200-
Aug 7, 20242.52002.52002.52002.52002.5200-
Aug 6, 20242.80002.80002.80002.80002.8000-
Aug 5, 20242.94002.94002.94002.94002.9400-
Aug 2, 20242.92002.92002.92002.92002.9200-
Aug 1, 20242.82002.82002.82002.82002.8200-
Jul 31, 20242.94002.94002.94002.94002.9400-
Jul 30, 20243.32003.32003.32003.32003.3200-
Jul 29, 20243.32003.32003.32003.32003.3200-
Jul 26, 20243.14003.14003.14003.14003.1400-
Jul 25, 20243.16003.16003.16003.16003.1600-
Jul 24, 20243.26003.26003.26003.26003.2600-
Jul 23, 20243.50003.50003.42003.42003.4200290
Jul 22, 20243.80003.80003.80003.80003.8000-
Jul 19, 20244.16004.16004.16004.16004.1600230
Jul 18, 20243.20003.20003.20003.20003.2000-
Jul 17, 20243.20003.20003.20003.20003.2000-
Jul 16, 20243.22003.22003.22003.22003.2200-
Jul 15, 20243.14003.14003.14003.14003.1400-
Jul 12, 20243.12003.12003.12003.12003.1200-
Jul 11, 20243.52003.52003.52003.52003.5200-
Jul 10, 20244.02004.02004.02004.02004.0200-
Jul 9, 20244.00004.00004.00004.00004.0000-
Jul 8, 20244.62004.62004.62004.62004.6200-
Jul 5, 20244.86004.86004.86004.86004.8600-
Jul 4, 20244.86004.86004.86004.86004.8600-
Jul 3, 20244.66004.66004.66004.66004.6600-
Jul 2, 20244.66004.66004.66004.66004.6600-
Jul 1, 20244.66004.66004.66004.66004.6600-
Jun 28, 20244.52004.52004.52004.52004.5200-
Jun 27, 20244.52004.52004.52004.52004.5200-
Jun 26, 20244.92004.92004.92004.92004.9200200
Jun 25, 20244.92004.92004.92004.92004.9200-
Jun 24, 20244.52004.52004.52004.52004.5200-
Jun 21, 20244.52004.52004.52004.52004.5200-
Jun 20, 20244.42004.90004.42004.90004.9000250
Jun 19, 20244.32004.32004.32004.32004.3200-
Jun 18, 20243.58004.20003.58004.20004.2000400
Jun 17, 20243.56003.56003.56003.56003.5600-
Jun 14, 20244.66004.66003.90003.90003.9000200
Jun 13, 20244.70004.70004.70004.70004.7000-
Jun 12, 20244.86005.15004.86005.15005.1500200
Jun 11, 20245.45005.45005.45005.45005.4500400
Jun 10, 20245.45005.45005.45005.45005.4500-
Jun 7, 20245.45005.45005.45005.45005.4500-
Jun 6, 20245.45005.45005.45005.45005.4500-
Jun 5, 20245.45005.45005.45005.45005.4500-
Jun 4, 20245.45005.45005.45005.45005.4500-
Jun 3, 20245.60005.60005.60005.60005.6000-
May 31, 20246.00006.00006.00006.00006.0000-
May 30, 20246.00006.00006.00006.00006.0000-
May 29, 20246.05006.05006.05006.05006.0500-
May 28, 20245.70005.70005.70005.70005.7000-
May 27, 20245.45005.45005.45005.45005.4500-
May 24, 20245.45005.45005.45005.45005.4500-
May 23, 20245.45005.45005.45005.45005.4500-
May 22, 20245.45005.45005.45005.45005.4500-
May 21, 20245.60005.60005.60005.60005.6000-
May 20, 20245.20005.20005.20005.20005.2000-
May 17, 20246.10006.10006.10006.10006.1000-
May 16, 20245.60005.60005.60005.60005.6000-
May 15, 20245.60005.60005.60005.60005.6000-
May 14, 20245.60005.60005.60005.60005.6000-
May 13, 20245.45005.45005.45005.45005.4500-
May 10, 20245.80005.80005.80005.80005.8000-
May 9, 20245.75005.75005.75005.75005.7500-
May 8, 20245.75005.75005.75005.75005.7500-
May 7, 20245.75005.75005.75005.75005.7500-
May 6, 20245.75005.75005.75005.75005.7500-
May 3, 20245.75005.75005.75005.75005.7500-
May 2, 20245.75005.75005.75005.75005.7500-
Apr 30, 20246.30006.30006.20006.20006.2000700
Apr 29, 20246.35006.35006.35006.35006.3500-
Apr 26, 20246.35006.35006.35006.35006.3500-
Apr 25, 20246.35006.35006.35006.35006.3500-
Apr 24, 20246.35006.35006.35006.35006.3500-
Apr 23, 20246.35006.35006.35006.35006.3500-
Apr 22, 20246.30006.30006.30006.30006.3000-
Apr 19, 20246.30006.30006.30006.30006.3000-
Apr 18, 20246.30006.30006.30006.30006.3000-
Apr 17, 20246.30006.30006.30006.30006.3000-
Apr 16, 20246.55006.55006.55006.55006.5500-
Apr 15, 20246.75006.75006.75006.75006.7500-
Apr 12, 20246.55006.55006.55006.55006.5500-
Apr 11, 20246.60006.60006.60006.60006.6000-
Apr 10, 20246.55006.55006.55006.55006.5500-
Apr 9, 20246.60006.60006.60006.60006.6000-
Apr 8, 20246.60006.60006.60006.60006.6000-