Acomo N.V. (AMS:ACOMO)
Netherlands · Delayed Price · Currency is EUR 27.20
+0.35 (1.30%)
At close: Feb 20, 2026
Acomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 26.95 | 27.20 | 26.80 | 27.20 | 27.20 | 1.30% | 27,371 |
| Feb 19, 2026 | 26.95 | 26.95 | 26.65 | 26.85 | 26.85 | -0.37% | 13,837 |
| Feb 18, 2026 | 26.40 | 26.95 | 26.30 | 26.95 | 26.95 | 1.51% | 40,381 |
| Feb 17, 2026 | 26.20 | 26.55 | 26.10 | 26.55 | 26.55 | 1.14% | 25,075 |
| Feb 16, 2026 | 26.20 | 26.40 | 26.10 | 26.25 | 26.25 | 0.38% | 15,633 |
| Feb 13, 2026 | 26.10 | 26.30 | 25.80 | 26.15 | 26.15 | 0.97% | 30,261 |
| Feb 12, 2026 | 26.15 | 26.20 | 25.85 | 25.90 | 25.90 | -0.77% | 21,116 |
| Feb 11, 2026 | 26.45 | 26.50 | 26.10 | 26.10 | 26.10 | -1.14% | 23,662 |
| Feb 10, 2026 | 26.20 | 26.60 | 26.10 | 26.40 | 26.40 | 0.76% | 18,729 |
| Feb 9, 2026 | 26.20 | 26.35 | 26.15 | 26.20 | 26.20 | 0.19% | 21,813 |
| Feb 6, 2026 | 25.85 | 26.15 | 25.60 | 26.15 | 26.15 | 0.97% | 25,562 |
| Feb 5, 2026 | 25.45 | 25.90 | 25.45 | 25.90 | 25.90 | 0.97% | 20,964 |
| Feb 4, 2026 | 25.60 | 25.70 | 25.25 | 25.65 | 25.65 | 0.20% | 18,209 |
| Feb 3, 2026 | 25.45 | 25.60 | 25.20 | 25.60 | 25.60 | 0.59% | 34,400 |
| Feb 2, 2026 | 25.00 | 25.45 | 24.85 | 25.45 | 25.45 | 2.41% | 53,262 |
| Jan 30, 2026 | 25.10 | 25.20 | 24.80 | 24.85 | 24.85 | -0.60% | 20,129 |
| Jan 29, 2026 | 24.80 | 25.25 | 24.80 | 25.00 | 25.00 | 0.20% | 14,675 |
| Jan 28, 2026 | 24.85 | 25.05 | 24.80 | 24.95 | 24.95 | -0.40% | 22,237 |
| Jan 27, 2026 | 25.50 | 25.50 | 25.00 | 25.05 | 25.05 | -1.57% | 35,274 |
| Jan 26, 2026 | 25.35 | 25.60 | 25.20 | 25.45 | 25.45 | 0.20% | 24,271 |
| Jan 23, 2026 | 25.45 | 25.45 | 25.20 | 25.40 | 25.40 | 0.20% | 15,616 |
| Jan 22, 2026 | 25.10 | 25.40 | 25.05 | 25.35 | 25.35 | 2.22% | 21,005 |
| Jan 21, 2026 | 25.00 | 25.15 | 24.60 | 24.80 | 24.80 | -1.00% | 19,756 |
| Jan 20, 2026 | 25.35 | 25.35 | 24.90 | 25.05 | 25.05 | -1.18% | 25,911 |
| Jan 19, 2026 | 25.15 | 25.35 | 24.95 | 25.35 | 25.35 | 0.40% | 25,997 |
| Jan 16, 2026 | 25.05 | 25.60 | 24.90 | 25.25 | 25.25 | 0.80% | 23,193 |
| Jan 15, 2026 | 24.85 | 25.05 | 24.75 | 25.05 | 25.05 | 0.80% | 52,192 |
| Jan 14, 2026 | 24.55 | 24.85 | 24.55 | 24.85 | 24.85 | 0.20% | 17,833 |
| Jan 13, 2026 | 24.80 | 24.80 | 24.60 | 24.80 | 24.80 | 0.40% | 14,215 |
| Jan 12, 2026 | 24.80 | 24.85 | 24.55 | 24.70 | 24.70 | -0.20% | 46,544 |
| Jan 9, 2026 | 24.50 | 24.80 | 24.30 | 24.75 | 24.75 | 1.02% | 32,939 |
| Jan 8, 2026 | 24.85 | 24.85 | 24.35 | 24.50 | 24.50 | -1.61% | 27,107 |
| Jan 7, 2026 | 25.00 | 25.00 | 24.80 | 24.90 | 24.90 | - | 13,824 |
| Jan 6, 2026 | 25.20 | 25.20 | 24.55 | 24.90 | 24.90 | -0.60% | 25,276 |
| Jan 5, 2026 | 25.35 | 25.50 | 24.95 | 25.05 | 25.05 | -0.60% | 33,609 |
| Jan 2, 2026 | 24.60 | 25.35 | 24.45 | 25.20 | 25.20 | 3.49% | 44,668 |
| Dec 31, 2025 | 24.60 | 24.60 | 24.35 | 24.35 | 24.35 | -0.61% | 5,020 |
| Dec 30, 2025 | 24.30 | 24.70 | 24.30 | 24.50 | 24.50 | 0.82% | 30,813 |
| Dec 29, 2025 | 23.95 | 24.30 | 23.90 | 24.30 | 24.30 | 1.67% | 51,831 |
| Dec 24, 2025 | 23.90 | 23.95 | 23.85 | 23.90 | 23.90 | - | 5,852 |
| Dec 23, 2025 | 23.90 | 24.05 | 23.80 | 23.90 | 23.90 | 0.21% | 27,520 |
| Dec 22, 2025 | 23.90 | 23.90 | 23.65 | 23.85 | 23.85 | -0.21% | 6,839 |
| Dec 19, 2025 | 24.05 | 24.05 | 23.65 | 23.90 | 23.90 | -0.42% | 12,953 |
| Dec 18, 2025 | 24.00 | 24.10 | 23.90 | 24.00 | 24.00 | - | 10,747 |
| Dec 17, 2025 | 24.05 | 24.05 | 23.90 | 24.00 | 24.00 | - | 12,735 |
| Dec 16, 2025 | 24.00 | 24.00 | 23.85 | 24.00 | 24.00 | - | 20,907 |
| Dec 15, 2025 | 24.00 | 24.10 | 23.95 | 24.00 | 24.00 | - | 31,881 |
| Dec 12, 2025 | 23.85 | 24.05 | 23.80 | 24.00 | 24.00 | 0.42% | 38,891 |
| Dec 11, 2025 | 23.55 | 23.90 | 23.50 | 23.90 | 23.90 | 1.49% | 16,240 |
| Dec 10, 2025 | 24.00 | 24.00 | 23.55 | 23.55 | 23.55 | -1.46% | 11,513 |