Acomo N.V. (AMS:ACOMO)
Netherlands · Delayed Price · Currency is EUR 23.35
-0.45 (-1.89%)
Nov 14, 2025, 5:35 PM CET
Acomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 23.70 | 23.85 | 23.20 | 23.35 | 23.35 | -1.89% | 52,675 |
| Nov 13, 2025 | 23.90 | 24.05 | 23.80 | 23.80 | 23.80 | -0.42% | 28,442 |
| Nov 12, 2025 | 24.00 | 24.15 | 23.70 | 23.90 | 23.90 | -0.21% | 18,736 |
| Nov 11, 2025 | 24.10 | 24.25 | 23.85 | 23.95 | 23.95 | 0.84% | 41,720 |
| Nov 10, 2025 | 23.85 | 24.05 | 23.65 | 23.75 | 23.75 | 0.42% | 23,639 |
| Nov 7, 2025 | 23.85 | 23.95 | 23.60 | 23.65 | 23.65 | -0.84% | 26,108 |
| Nov 6, 2025 | 24.00 | 24.05 | 23.80 | 23.85 | 23.85 | -0.21% | 40,428 |
| Nov 5, 2025 | 23.80 | 24.05 | 23.75 | 23.90 | 23.90 | 0.21% | 23,644 |
| Nov 4, 2025 | 23.95 | 24.00 | 23.60 | 23.85 | 23.85 | -0.42% | 44,463 |
| Nov 3, 2025 | 23.60 | 24.05 | 23.50 | 23.95 | 23.95 | 1.91% | 40,406 |
| Oct 31, 2025 | 23.65 | 23.70 | 23.45 | 23.50 | 23.50 | -0.21% | 26,587 |
| Oct 30, 2025 | 23.80 | 23.80 | 23.55 | 23.55 | 23.55 | -0.63% | 16,961 |
| Oct 29, 2025 | 23.90 | 24.05 | 23.65 | 23.70 | 23.70 | -0.63% | 24,719 |
| Oct 28, 2025 | 23.90 | 23.95 | 23.60 | 23.85 | 23.85 | -0.21% | 26,310 |
| Oct 27, 2025 | 23.85 | 24.15 | 23.70 | 23.90 | 23.90 | 0.84% | 38,829 |
| Oct 24, 2025 | 23.60 | 23.75 | 23.50 | 23.70 | 23.70 | 0.42% | 33,137 |
| Oct 23, 2025 | 25.00 | 25.00 | 23.25 | 23.60 | 23.60 | -5.60% | 119,595 |
| Oct 22, 2025 | 25.00 | 25.15 | 24.85 | 25.00 | 25.00 | -0.20% | 87,885 |
| Oct 21, 2025 | 24.90 | 25.10 | 24.80 | 25.05 | 25.05 | 0.60% | 26,573 |
| Oct 20, 2025 | 24.70 | 24.90 | 24.65 | 24.90 | 24.90 | 0.81% | 25,580 |
| Oct 17, 2025 | 24.70 | 24.75 | 24.50 | 24.70 | 24.70 | - | 18,855 |
| Oct 16, 2025 | 24.80 | 24.80 | 24.45 | 24.70 | 24.70 | 0.20% | 16,175 |
| Oct 15, 2025 | 24.80 | 24.95 | 24.40 | 24.65 | 24.65 | -0.40% | 25,407 |
| Oct 14, 2025 | 24.40 | 24.75 | 24.40 | 24.75 | 24.75 | 1.85% | 49,151 |
| Oct 13, 2025 | 23.85 | 24.30 | 23.80 | 24.30 | 24.30 | 2.32% | 36,174 |
| Oct 10, 2025 | 24.10 | 24.10 | 23.75 | 23.75 | 23.75 | -1.25% | 22,899 |
| Oct 9, 2025 | 23.80 | 24.05 | 23.80 | 24.05 | 24.05 | 0.63% | 29,653 |
| Oct 8, 2025 | 23.65 | 23.90 | 23.65 | 23.90 | 23.90 | 0.84% | 19,888 |
| Oct 7, 2025 | 23.80 | 23.85 | 23.45 | 23.70 | 23.70 | - | 21,190 |
| Oct 6, 2025 | 23.30 | 23.85 | 23.25 | 23.70 | 23.70 | 2.38% | 64,319 |
| Oct 3, 2025 | 23.30 | 23.30 | 23.10 | 23.15 | 23.15 | -0.22% | 13,150 |
| Oct 2, 2025 | 23.30 | 23.45 | 23.15 | 23.20 | 23.20 | -0.22% | 14,076 |
| Oct 1, 2025 | 23.40 | 23.45 | 23.25 | 23.25 | 23.25 | -0.64% | 16,624 |
| Sep 30, 2025 | 23.40 | 23.55 | 23.30 | 23.40 | 23.40 | 0.21% | 17,429 |
| Sep 29, 2025 | 23.10 | 23.35 | 23.10 | 23.35 | 23.35 | 1.30% | 23,391 |
| Sep 26, 2025 | 23.00 | 23.20 | 22.80 | 23.05 | 23.05 | 0.44% | 19,554 |
| Sep 25, 2025 | 23.20 | 23.25 | 22.95 | 22.95 | 22.95 | -0.65% | 20,044 |
| Sep 24, 2025 | 23.15 | 23.40 | 23.10 | 23.10 | 23.10 | -0.22% | 14,923 |
| Sep 23, 2025 | 23.35 | 23.35 | 23.15 | 23.15 | 23.15 | -0.64% | 18,199 |
| Sep 22, 2025 | 23.60 | 23.65 | 23.25 | 23.30 | 23.30 | -0.85% | 21,559 |
| Sep 19, 2025 | 23.75 | 23.75 | 23.40 | 23.50 | 23.50 | -0.21% | 7,429 |
| Sep 18, 2025 | 23.60 | 23.60 | 23.40 | 23.55 | 23.55 | -0.21% | 17,688 |
| Sep 17, 2025 | 23.65 | 23.70 | 23.50 | 23.60 | 23.60 | 0.43% | 12,173 |
| Sep 16, 2025 | 23.75 | 23.95 | 23.50 | 23.50 | 23.50 | -0.84% | 43,061 |
| Sep 15, 2025 | 23.60 | 23.70 | 23.35 | 23.70 | 23.70 | 0.42% | 49,372 |
| Sep 12, 2025 | 23.20 | 23.60 | 23.15 | 23.60 | 23.60 | 2.39% | 42,899 |
| Sep 11, 2025 | 22.95 | 23.20 | 22.90 | 23.05 | 23.05 | 0.66% | 17,370 |
| Sep 10, 2025 | 23.15 | 23.25 | 22.85 | 22.90 | 22.90 | -1.08% | 13,463 |
| Sep 9, 2025 | 23.20 | 23.25 | 23.10 | 23.15 | 23.15 | -0.22% | 17,173 |
| Sep 8, 2025 | 23.15 | 23.35 | 23.00 | 23.20 | 23.20 | 0.65% | 46,837 |