AMG Critical Materials N.V. (AMG.AS) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	25.60	26.12	25.46	25.84	+1.81%	187,346
2026-10-15	25.50	25.58	24.90	25.38	-3.94%	387,037
2026-10-14	27.00	27.10	26.32	26.42	-1.49%	217,059
2026-10-13	27.98	27.98	26.78	26.82	-4.96%	361,844
2026-10-12	28.84	29.00	28.10	28.22	-1.67%	118,918
2026-10-09	28.54	28.98	28.48	28.70	+1.20%	105,368
2026-10-08	28.10	28.54	27.78	28.36	+0.50%	218,230
2026-10-07	28.84	29.16	28.10	28.22	-3.09%	134,166
2026-10-06	29.12	29.58	28.76	29.12	+0.00%	84,502
2026-10-05	29.12	29.48	28.76	29.12	-0.21%	79,369
2026-10-02	28.72	29.62	28.72	29.18	+1.89%	87,722
2026-10-01	28.80	29.18	28.30	28.64	-0.97%	83,709
2026-09-30	29.48	29.52	28.80	28.92	-0.82%	106,264
2026-09-29	28.78	29.80	28.78	29.16	+3.11%	177,256
2026-09-28	28.50	28.72	27.82	28.28	-1.60%	153,945
2026-09-25	29.24	29.42	28.52	28.74	-0.35%	98,173
2026-09-24	29.50	29.76	28.84	28.84	-2.96%	115,173
2026-09-23	30.44	30.48	29.54	29.72	-1.33%	102,537
2026-09-22	29.48	30.38	29.18	30.12	+3.15%	151,747
2026-09-21	29.58	29.70	29.20	29.20	+0.07%	100,770
2026-09-18	29.28	30.10	29.08	29.18	-0.07%	218,121
2026-09-17	29.36	29.48	29.00	29.20	+0.07%	72,123
2026-09-16	29.20	29.50	29.00	29.18	+0.97%	102,260
2026-09-15	29.02	29.36	28.64	28.90	-0.89%	124,103
2026-09-14	29.62	29.68	28.82	29.16	-3.06%	149,732
2026-09-11	30.36	30.50	29.80	30.08	-1.25%	136,848
2026-09-10	31.20	31.38	30.04	30.46	-2.68%	208,739
2026-09-09	32.10	32.24	31.30	31.30	-2.37%	98,992
2026-09-08	32.74	32.84	31.94	32.06	-1.84%	111,006
2026-09-07	31.72	32.84	31.60	32.66	+3.55%	181,538
2026-09-04	31.50	31.74	31.32	31.54	-0.19%	101,345
2026-09-03	31.50	32.12	31.32	31.60	+0.00%	106,834
2026-09-02	31.40	32.00	31.04	31.60	-0.75%	157,647
2026-09-01	32.78	33.06	31.38	31.84	-2.15%	148,654
2026-08-31	32.08	32.98	32.06	32.54	+0.62%	170,512
2026-08-28	32.00	32.72	32.00	32.34	+1.70%	160,609
2026-08-27	31.78	32.14	31.46	31.80	+0.13%	190,965
2026-08-26	32.48	32.98	31.70	31.76	-1.55%	143,628
2026-08-25	31.96	32.26	31.24	32.26	+1.96%	126,593
2026-08-24	32.34	32.80	31.52	31.64	-2.16%	178,429
2026-08-21	31.88	32.74	31.78	32.34	+2.93%	221,170
2026-08-20	32.54	32.68	30.60	31.42	-3.68%	267,969
2026-08-19	32.82	33.10	32.26	32.62	-0.49%	175,566
2026-08-18	34.06	34.24	32.62	32.78	-4.88%	216,579
2026-08-17	34.82	35.18	34.20	34.46	+0.17%	242,570
2026-08-14	33.74	34.52	33.44	34.40	+2.20%	244,074
2026-08-13	33.60	33.66	33.16	33.66	-0.53%	185,274
2026-08-12	33.60	34.30	33.50	33.84	+1.93%	169,073
2026-08-11	32.68	33.74	32.68	33.20	+1.78%	213,004
2026-08-10	32.40	33.04	32.26	32.62	+1.18%	165,631
2026-08-07	31.54	32.76	31.22	32.24	+2.35%	251,878
2026-08-06	31.34	31.56	30.44	31.50	-0.25%	284,425
2026-08-05	30.50	31.76	30.50	31.58	+6.04%	409,181
2026-08-04	29.00	30.32	28.92	29.78	+3.33%	297,740
2026-08-03	29.12	29.58	28.54	28.82	-1.97%	339,865
2026-07-31	29.46	30.94	29.40	29.40	-0.27%	385,074
2026-07-30	28.38	29.66	26.66	29.48	+9.59%	737,084
2026-07-29	27.78	27.88	26.86	26.90	-3.31%	471,689
2026-07-28	27.00	27.84	26.78	27.82	+2.73%	335,594
2026-07-27	27.18	27.24	26.56	27.08	+1.50%	229,845
2026-07-24	26.60	27.46	26.38	26.68	-0.37%	251,283
2026-07-23	27.66	27.66	26.56	26.78	-3.25%	221,053
2026-07-22	28.16	28.38	27.68	27.68	-2.19%	336,619
2026-07-21	28.12	28.30	27.52	28.30	+1.36%	386,517
2026-07-20	29.56	29.70	27.84	27.92	-5.68%	389,936
2026-07-17	30.18	30.30	28.92	29.60	-3.96%	450,229
2026-07-16	32.20	32.26	30.44	30.82	-4.23%	298,038
2026-07-15	31.84	32.30	31.38	32.18	+1.64%	199,674
2026-07-14	31.88	32.20	31.36	31.66	-1.06%	185,705
2026-07-13	31.26	32.18	31.02	32.00	+0.00%	176,427
2026-07-10	31.86	32.28	31.58	32.00	+0.76%	148,791
2026-07-09	32.42	32.50	31.76	31.76	+0.51%	124,801
2026-07-08	32.46	32.46	31.60	31.60	-2.89%	213,282
2026-07-07	32.92	33.48	32.54	32.54	-2.92%	272,645
2026-07-06	32.68	33.52	32.54	33.52	+1.33%	107,314
2026-07-03	32.92	33.08	32.16	33.08	+2.61%	125,632
2026-07-02	32.40	33.02	32.14	32.24	-1.59%	184,263
2026-07-01	32.20	33.16	32.16	32.76	+0.06%	144,691
2026-06-30	32.70	33.10	32.14	32.74	+1.61%	152,610
2026-06-29	32.84	32.84	31.74	32.22	-2.07%	179,102
2026-06-26	33.00	33.00	32.20	32.90	-1.56%	211,428
2026-06-25	34.50	34.50	33.06	33.42	-3.69%	273,396
2026-06-24	35.50	35.52	34.02	34.70	-3.45%	265,174
2026-06-23	35.50	36.06	35.00	35.94	-1.70%	160,879
2026-06-22	37.14	37.18	36.34	36.56	-1.14%	123,962
2026-06-19	36.36	36.98	36.10	36.98	+0.54%	645,210
2026-06-18	36.30	36.80	35.68	36.78	+0.22%	230,234
2026-06-17	35.66	36.78	35.32	36.70	+2.86%	195,952
2026-06-16	36.30	36.66	35.22	35.68	-2.83%	201,591
2026-06-15	37.28	37.34	36.38	36.72	+1.44%	299,432
2026-06-12	35.00	36.38	34.52	36.20	+5.79%	276,626
2026-06-11	34.12	34.34	33.50	34.22	+1.66%	192,876
2026-06-10	34.60	34.72	33.44	33.66	-3.50%	342,305
2026-06-09	35.86	36.00	34.80	34.88	-2.41%	239,080
2026-06-08	35.88	36.12	35.26	35.74	-2.08%	202,159
2026-06-05	37.70	37.70	36.18	36.50	-3.95%	342,554
2026-06-04	39.60	39.62	37.60	38.00	-4.67%	309,630
2026-06-03	40.82	40.82	39.34	39.86	-3.44%	195,307
2026-06-02	41.74	42.14	40.84	41.28	-0.19%	139,437
2026-06-01	42.20	42.28	40.66	41.36	-1.80%	153,382
2026-05-29	41.50	43.50	41.14	42.12	+5.19%	711,229
2026-05-28	38.56	40.04	38.36	40.04	+2.09%	185,061
2026-05-27	39.12	39.92	38.94	39.22	-0.25%	144,821
2026-05-26	39.58	40.12	39.32	39.32	-0.71%	102,056
2026-05-25	39.64	40.10	39.22	39.60	+2.48%	116,256
2026-05-22	37.30	39.12	37.18	38.64	+3.76%	256,701
2026-05-21	36.30	37.64	35.96	37.24	+3.04%	262,809
2026-05-20	35.56	36.28	34.90	36.14	+2.03%	218,594
2026-05-19	36.96	36.96	35.14	35.42	-5.14%	359,189
2026-05-18	38.20	38.36	37.20	37.34	-3.96%	230,938
2026-05-15	40.46	40.46	38.56	38.88	-4.94%	348,938
2026-05-14	41.14	41.64	40.50	40.90	+0.10%	254,628
2026-05-13	38.98	40.96	38.74	40.86	+7.64%	519,511
2026-05-12	38.64	39.24	37.96	37.96	-2.87%	209,359
2026-05-11	38.52	39.14	37.86	39.08	+1.77%	243,875
2026-05-08	38.86	38.90	37.80	38.40	-0.88%	194,173
2026-05-07	38.82	41.36	37.56	38.74	+2.92%	728,648
2026-05-06	36.50	37.64	36.35	37.64	+5.32%	253,703
2026-05-05	35.50	36.10	35.28	35.74	+1.13%	114,313
2026-05-04	36.20	36.36	35.34	35.34	-1.23%	157,345
2026-04-30	35.00	36.00	34.88	35.78	+1.65%	138,857
2026-04-29	34.76	36.44	34.62	35.20	+2.15%	214,649
2026-04-28	34.94	35.14	34.00	34.46	-1.03%	134,521
2026-04-27	35.30	35.58	34.80	34.82	-1.02%	126,848
2026-04-24	35.34	35.80	35.06	35.18	-1.84%	146,277
2026-04-23	37.06	37.06	35.22	35.84	-2.61%	256,630
2026-04-22	36.50	37.64	36.24	36.80	+1.60%	331,540
2026-04-21	36.00	36.78	35.76	36.22	+0.72%	218,066
2026-04-20	35.36	35.96	35.02	35.96	+1.18%	194,149
2026-04-17	33.70	35.98	33.70	35.54	+5.46%	452,757
2026-04-16	33.86	34.16	33.38	33.70	+0.78%	234,678
2026-04-15	33.46	34.04	33.26	33.44	-0.30%	290,124
2026-04-14	33.98	34.38	33.32	33.54	+0.84%	293,322
2026-04-13	32.68	33.86	32.52	33.26	+0.54%	314,138
2026-04-10	32.22	34.00	32.00	33.08	+2.54%	857,323
2026-04-09	32.98	33.10	31.28	32.26	-12.10%	1,905,232
2026-04-08	37.80	37.92	36.42	36.70	+3.56%	303,588
2026-04-07	35.70	36.64	34.96	35.44	-0.89%	200,236
2026-04-02	34.52	36.40	34.18	35.76	+0.45%	225,413
2026-04-01	35.98	35.98	35.10	35.60	+4.64%	212,619
2026-03-31	33.36	34.26	32.82	34.02	+1.98%	214,975
2026-03-30	34.00	34.24	33.32	33.36	-2.00%	171,024
2026-03-27	33.38	34.08	32.26	34.04	+2.16%	263,067
2026-03-26	33.72	34.00	32.98	33.32	-3.53%	187,227
2026-03-25	33.72	34.86	33.34	34.54	+4.67%	319,740
2026-03-24	32.00	33.20	31.38	33.00	+3.51%	209,578
2026-03-23	30.00	33.00	29.32	31.88	+2.77%	520,001
2026-03-20	32.38	32.56	30.42	31.02	-3.54%	765,874
2026-03-19	33.20	33.36	31.76	32.16	-5.58%	257,331
2026-03-18	34.08	34.40	33.58	34.06	+0.47%	117,057
2026-03-17	32.90	34.08	32.02	33.90	+1.74%	246,049
2026-03-16	33.28	33.34	32.26	33.32	-1.24%	230,720
2026-03-13	34.92	34.92	33.74	33.74	-4.42%	207,345
2026-03-12	35.88	36.38	34.52	35.30	-1.56%	173,900
2026-03-11	35.18	36.46	34.86	35.86	+0.50%	162,786
2026-03-10	35.32	35.68	34.78	35.68	+5.25%	230,775
2026-03-09	32.82	34.16	32.16	33.90	-1.57%	194,986
2026-03-06	36.48	37.16	34.24	34.44	-2.93%	234,541
2026-03-05	35.66	36.82	35.08	35.48	-0.06%	295,049
2026-03-04	34.00	35.90	33.60	35.50	+10.45%	530,299
2026-03-03	33.32	33.32	31.34	32.14	-6.19%	418,656
2026-03-02	32.86	34.50	32.16	34.26	+2.57%	214,172
2026-02-27	33.46	34.44	33.36	33.40	+1.09%	475,245
2026-02-26	35.20	35.94	32.96	33.04	-12.55%	1,234,344
2026-02-25	36.90	38.46	36.60	37.78	+3.45%	327,096
2026-02-24	36.48	37.02	36.16	36.52	+0.88%	189,002
2026-02-23	35.74	36.54	35.70	36.20	+2.90%	183,144
2026-02-20	36.78	37.08	35.02	35.18	-3.14%	224,215
2026-02-19	37.64	37.64	36.32	36.32	-4.67%	162,488
2026-02-18	36.30	38.10	36.22	38.10	+6.19%	153,315
2026-02-17	35.88	35.88	34.68	35.88	-1.05%	157,751
2026-02-16	36.66	36.66	35.82	36.26	-1.09%	77,421
2026-02-13	36.58	37.54	35.80	36.66	+0.22%	157,065
2026-02-12	38.76	38.82	36.56	36.58	-3.53%	166,853
2026-02-11	38.00	38.30	37.28	37.92	+1.12%	149,560
2026-02-10	37.08	37.92	36.84	37.50	+2.07%	159,165
2026-02-09	36.62	36.84	35.92	36.74	+1.32%	103,299
2026-02-06	36.28	36.80	35.80	36.26	-0.11%	123,279
2026-02-05	35.54	36.66	35.30	36.30	-1.04%	221,822
2026-02-04	37.12	39.20	36.68	36.68	-0.49%	336,424
2026-02-03	36.94	37.06	36.06	36.86	+3.02%	150,153
2026-02-02	34.40	35.96	33.88	35.78	-0.94%	243,477
2026-01-30	36.00	36.34	35.14	36.12	-0.61%	346,583
2026-01-29	38.74	39.02	36.34	36.34	-4.27%	274,377
2026-01-28	38.48	38.90	37.64	37.96	-0.26%	239,584
2026-01-27	39.26	39.48	37.82	38.06	-2.71%	305,687
2026-01-26	40.00	40.50	38.66	39.12	-1.66%	310,136
2026-01-23	38.92	40.22	38.56	39.78	+3.16%	501,644
2026-01-22	36.50	38.80	36.46	38.56	+6.34%	423,913
2026-01-21	35.66	36.32	35.10	36.26	+3.07%	201,838
2026-01-20	35.86	35.88	34.70	35.18	-2.17%	254,738
2026-01-19	36.74	37.16	35.56	35.96	-4.00%	308,603
2026-01-16	37.84	38.38	37.24	37.46	-2.50%	298,191
2026-01-15	37.22	38.42	36.46	38.42	+1.48%	340,007
2026-01-14	37.48	38.42	37.16	37.86	+1.01%	463,881
2026-01-13	35.76	37.48	35.64	37.48	+7.89%	675,287
2026-01-12	32.60	34.74	32.60	34.74	+9.66%	673,667
2026-01-09	31.62	31.80	31.16	31.68	+1.47%	209,923
2026-01-08	32.00	32.06	30.58	31.22	-2.56%	239,810
2026-01-07	31.74	32.04	30.98	32.04	+1.01%	281,351
2026-01-06	31.14	31.80	30.70	31.72	+3.32%	318,284
2026-01-05	29.98	30.86	29.96	30.70	+3.79%	306,105
2026-01-02	28.64	29.70	28.56	29.58	+4.15%	256,730
2025-12-31	28.40	28.40	28.04	28.40	-0.14%	81,840
2025-12-30	27.98	28.70	27.80	28.44	+1.50%	171,659
2025-12-29	27.50	28.56	27.50	28.02	+2.19%	315,686
2025-12-24	27.38	27.88	27.36	27.42	+0.00%	116,566
2025-12-23	27.20	27.42	26.74	27.42	+0.96%	141,302
2025-12-22	26.84	27.72	26.84	27.16	+3.51%	283,919
2025-12-19	26.00	26.42	25.60	26.24	+1.00%	406,218
2025-12-18	25.80	26.08	25.34	25.98	+0.08%	183,196
2025-12-17	26.40	26.72	25.96	25.96	-0.99%	151,029
2025-12-16	26.04	26.56	25.96	26.22	-0.68%	134,755
2025-12-15	27.70	27.86	26.12	26.40	-4.62%	297,838
2025-12-12	27.70	28.14	27.46	27.68	+1.17%	236,127
2025-12-11	27.02	27.36	26.82	27.36	+0.07%	125,574
2025-12-10	27.28	27.70	27.16	27.34	+0.22%	132,091
2025-12-09	27.06	27.34	26.60	27.28	+0.74%	109,244
2025-12-08	27.00	27.84	26.98	27.08	+0.37%	140,942
2025-12-05	26.28	27.48	26.28	26.98	+3.45%	306,314
2025-12-04	26.62	26.70	25.82	26.08	-1.88%	165,806
2025-12-03	26.56	26.88	26.32	26.58	+0.99%	258,192
2025-12-02	26.24	26.58	25.88	26.32	+0.23%	100,392
2025-12-01	26.42	26.46	25.92	26.26	-0.68%	91,118
2025-11-28	26.02	26.52	25.94	26.44	+1.38%	138,036
2025-11-27	25.96	26.20	25.68	26.08	+0.54%	62,519
2025-11-26	25.78	26.18	25.46	25.94	+3.02%	253,270
2025-11-25	25.90	26.10	25.10	25.18	-2.78%	210,439
2025-11-24	25.58	26.18	25.56	25.90	+2.29%	186,627
2025-11-21	25.32	25.56	25.00	25.32	-2.54%	436,219
2025-11-20	26.64	26.64	25.84	25.98	-1.07%	157,116
2025-11-19	25.24	26.84	25.14	26.26	+3.71%	370,311
2025-11-18	24.70	25.32	24.44	25.32	+0.24%	167,816
2025-11-17	25.70	25.88	25.10	25.26	-1.48%	147,673
2025-11-14	25.40	25.64	24.98	25.64	-0.08%	136,218
2025-11-13	25.52	26.48	25.52	25.66	+1.10%	177,684
2025-11-12	25.08	25.70	25.04	25.38	+1.85%	226,087
2025-11-11	25.48	25.52	24.88	24.92	-3.56%	314,362
2025-11-10	25.42	26.18	25.36	25.84	+3.94%	231,846
2025-11-07	26.50	26.52	24.72	24.86	-6.61%	379,833
2025-11-06	27.90	28.02	26.40	26.62	-1.84%	348,519
2025-11-05	26.90	27.44	26.90	27.12	+0.44%	141,966
2025-11-04	26.90	27.28	26.64	27.00	-1.89%	179,656
2025-11-03	28.48	28.48	27.52	27.52	-4.51%	312,162
2025-10-31	28.94	29.02	28.48	28.82	+0.00%	288,375
2025-10-30	28.88	28.88	28.32	28.82	-0.55%	151,467
2025-10-29	29.38	29.38	28.78	28.98	-0.75%	91,250
2025-10-28	28.78	29.20	28.46	29.20	+0.14%	144,846
2025-10-27	29.98	30.14	28.92	29.16	-1.22%	168,981
2025-10-24	29.66	29.74	29.14	29.52	+0.07%	138,187

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Mai (+17.64%). Pire mois : Mars (-7.49%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+10.35%
Févr+5.81%
Mars-7.49%
Avr+4.90%
Mai+17.64%
Juin-1.94%
Juil+3.20%
Août+10.98%
Sept+1.08%
Oct+0.14%
Nov-3.92%
Déc+8.15%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de AMG Critical Materials N.V. (AMG.AS) ?

25.84 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de AMG.AS ?

Plus haut à 43.50 et plus bas à 24.44 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de AMG Critical Materials N.V. ?

Historiquement, le mois le plus fort de AMG.AS a été Mai (moyenne +17.64%) et le plus faible Mars (moyenne -7.49%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 458 bougies quotidiennes du data lake Closelook.