Acomo N.V. (AMS:ACOMO)
Netherlands · Delayed Price · Currency is EUR 21.70
+0.10 (0.46%)
Aug 7, 2025, 9:33 AM CET
Iteris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 22.10 | 22.10 | 21.65 | 21.70 | 21.70 | -0.69% | 4,632 |
| Aug 5, 2025 | 22.10 | 22.10 | 21.85 | 21.85 | 21.85 | -1.13% | 18,244 |
| Aug 4, 2025 | 22.30 | 22.30 | 22.10 | 22.10 | 22.10 | - | 8,541 |
| Aug 1, 2025 | 22.40 | 22.40 | 22.05 | 22.10 | 22.10 | -0.67% | 23,171 |
| Jul 31, 2025 | 22.30 | 22.50 | 22.10 | 22.25 | 22.25 | -0.45% | 25,498 |
| Jul 30, 2025 | 22.60 | 22.60 | 22.25 | 22.35 | 22.35 | -3.04% | 36,647 |
| Jul 29, 2025 | 23.05 | 23.35 | 23.05 | 23.05 | 22.60 | 0.66% | 35,648 |
| Jul 28, 2025 | 22.95 | 23.15 | 22.80 | 22.90 | 22.45 | -0.43% | 46,582 |
| Jul 25, 2025 | 22.85 | 23.05 | 22.65 | 23.00 | 22.55 | 1.10% | 31,855 |
| Jul 24, 2025 | 23.15 | 23.45 | 22.45 | 22.75 | 22.31 | 4.12% | 136,815 |
| Jul 23, 2025 | 21.95 | 22.15 | 21.80 | 21.85 | 21.42 | - | 32,784 |
| Jul 22, 2025 | 22.15 | 22.15 | 21.75 | 21.85 | 21.42 | -1.13% | 32,463 |
| Jul 21, 2025 | 22.25 | 22.55 | 22.10 | 22.10 | 21.67 | -0.90% | 23,387 |
| Jul 18, 2025 | 22.50 | 22.50 | 22.30 | 22.30 | 21.86 | -0.45% | 11,436 |
| Jul 17, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 21.96 | 1.13% | 14,380 |
| Jul 16, 2025 | 22.20 | 22.40 | 22.15 | 22.15 | 21.72 | -0.89% | 11,305 |
| Jul 15, 2025 | 22.30 | 22.35 | 22.20 | 22.35 | 21.91 | - | 19,404 |
| Jul 14, 2025 | 22.35 | 22.50 | 22.30 | 22.35 | 21.91 | 0.22% | 11,407 |
| Jul 11, 2025 | 22.50 | 22.55 | 22.30 | 22.30 | 21.86 | -1.33% | 10,841 |
| Jul 10, 2025 | 22.45 | 22.65 | 22.45 | 22.60 | 22.16 | 0.67% | 14,396 |
| Jul 9, 2025 | 22.95 | 22.95 | 22.45 | 22.45 | 22.01 | -1.97% | 28,267 |
| Jul 8, 2025 | 23.15 | 23.15 | 22.80 | 22.90 | 22.45 | -1.08% | 10,519 |
| Jul 7, 2025 | 23.20 | 23.20 | 22.95 | 23.15 | 22.70 | 0.43% | 9,917 |
| Jul 4, 2025 | 23.15 | 23.15 | 22.85 | 23.05 | 22.60 | -0.43% | 6,251 |
| Jul 3, 2025 | 23.15 | 23.15 | 22.95 | 23.15 | 22.70 | 0.22% | 14,132 |
| Jul 2, 2025 | 23.25 | 23.25 | 22.95 | 23.10 | 22.65 | -0.43% | 14,868 |
| Jul 1, 2025 | 23.05 | 23.25 | 22.85 | 23.20 | 22.75 | 0.87% | 38,979 |
| Jun 30, 2025 | 22.75 | 23.00 | 22.55 | 23.00 | 22.55 | 1.10% | 48,171 |
| Jun 27, 2025 | 22.45 | 22.75 | 22.30 | 22.75 | 22.31 | 2.02% | 36,323 |
| Jun 26, 2025 | 22.30 | 22.40 | 22.20 | 22.30 | 21.86 | - | 9,035 |
| Jun 25, 2025 | 22.50 | 22.60 | 22.30 | 22.30 | 21.86 | -1.55% | 15,002 |
| Jun 24, 2025 | 22.15 | 22.75 | 22.15 | 22.65 | 22.21 | 2.03% | 22,737 |
| Jun 23, 2025 | 22.35 | 22.35 | 22.15 | 22.20 | 21.77 | - | 9,219 |
| Jun 20, 2025 | 22.20 | 22.45 | 22.20 | 22.20 | 21.77 | -0.22% | 34,999 |
| Jun 19, 2025 | 22.55 | 22.55 | 22.25 | 22.25 | 21.82 | -1.55% | 8,876 |
| Jun 18, 2025 | 22.70 | 22.70 | 22.50 | 22.60 | 22.16 | -0.22% | 12,460 |
| Jun 17, 2025 | 22.60 | 22.70 | 22.40 | 22.65 | 22.21 | -0.44% | 20,325 |
| Jun 16, 2025 | 22.75 | 22.75 | 22.60 | 22.75 | 22.31 | 0.66% | 15,296 |
| Jun 13, 2025 | 23.05 | 23.05 | 22.60 | 22.60 | 22.16 | -1.95% | 10,966 |
| Jun 12, 2025 | 23.00 | 23.05 | 22.80 | 23.05 | 22.60 | 0.22% | 21,256 |
| Jun 11, 2025 | 22.95 | 23.20 | 22.90 | 23.00 | 22.55 | -0.22% | 40,749 |
| Jun 10, 2025 | 22.85 | 23.30 | 22.80 | 23.05 | 22.60 | 0.88% | 30,499 |
| Jun 9, 2025 | 22.80 | 22.90 | 22.70 | 22.85 | 22.40 | 0.22% | 24,816 |
| Jun 6, 2025 | 22.95 | 22.95 | 22.75 | 22.80 | 22.35 | -0.87% | 14,969 |
| Jun 5, 2025 | 22.90 | 23.05 | 22.90 | 23.00 | 22.55 | - | 19,543 |
| Jun 4, 2025 | 22.95 | 23.05 | 22.80 | 23.00 | 22.55 | -0.43% | 11,950 |
| Jun 3, 2025 | 23.20 | 23.20 | 23.00 | 23.10 | 22.65 | -0.43% | 23,897 |
| Jun 2, 2025 | 23.10 | 23.25 | 23.05 | 23.20 | 22.75 | 0.22% | 39,933 |
| May 30, 2025 | 23.30 | 23.30 | 23.15 | 23.15 | 22.70 | -0.22% | 15,743 |
| May 29, 2025 | 23.30 | 23.30 | 23.10 | 23.20 | 22.75 | - | 27,090 |