Acomo N.V. (AMS:ACOMO)
Netherlands · Delayed Price · Currency is EUR 23.05
-0.05 (-0.22%)
Oct 9, 2026, 5:35 PM CET
Acomo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 23.00 | 23.40 | 22.95 | 23.05 | 23.05 | -0.22% | 35,251 |
| Oct 8, 2026 | 22.90 | 23.10 | 22.85 | 23.10 | 23.10 | 0.87% | 17,122 |
| Oct 7, 2026 | 22.95 | 23.10 | 22.85 | 22.90 | 22.90 | -0.22% | 20,854 |
| Oct 6, 2026 | 22.90 | 23.15 | 22.90 | 22.95 | 22.95 | 0.22% | 22,848 |
| Oct 5, 2026 | 22.70 | 23.05 | 22.65 | 22.90 | 22.90 | 0.66% | 36,892 |
| Oct 2, 2026 | 22.75 | 23.00 | 22.75 | 22.75 | 22.75 | -0.22% | 44,180 |
| Oct 1, 2026 | 22.75 | 23.00 | 22.60 | 22.80 | 22.80 | -0.44% | 49,810 |
| Sep 30, 2026 | 22.90 | 23.05 | 22.85 | 22.90 | 22.90 | 0.22% | 68,353 |
| Sep 29, 2026 | 22.85 | 23.05 | 22.85 | 22.85 | 22.85 | -0.22% | 26,539 |
| Sep 28, 2026 | 23.00 | 23.05 | 22.70 | 22.90 | 22.90 | 0.22% | 51,810 |
| Sep 25, 2026 | 23.00 | 23.05 | 22.85 | 22.85 | 22.85 | 0.44% | 18,280 |
| Sep 24, 2026 | 22.80 | 23.10 | 22.75 | 22.75 | 22.75 | 0.44% | 27,008 |
| Sep 23, 2026 | 22.85 | 22.90 | 22.60 | 22.65 | 22.65 | -0.88% | 24,708 |
| Sep 22, 2026 | 23.20 | 23.30 | 22.85 | 22.85 | 22.85 | -2.14% | 21,123 |
| Sep 21, 2026 | 23.05 | 23.35 | 22.90 | 23.35 | 23.35 | 1.52% | 19,892 |
| Sep 18, 2026 | 23.30 | 23.30 | 23.00 | 23.00 | 23.00 | -1.08% | 55,484 |
| Sep 17, 2026 | 23.50 | 23.50 | 23.25 | 23.25 | 23.25 | -0.21% | 13,571 |
| Sep 16, 2026 | 23.15 | 23.40 | 23.15 | 23.30 | 23.30 | 0.65% | 11,702 |
| Sep 15, 2026 | 23.40 | 23.50 | 23.15 | 23.15 | 23.15 | -1.07% | 17,838 |
| Sep 14, 2026 | 23.50 | 23.75 | 23.40 | 23.40 | 23.40 | -0.43% | 29,453 |
| Sep 11, 2026 | 23.80 | 23.80 | 23.50 | 23.50 | 23.50 | -0.21% | 12,074 |
| Sep 10, 2026 | 23.80 | 23.80 | 23.55 | 23.55 | 23.55 | -0.63% | 16,181 |
| Sep 9, 2026 | 24.10 | 24.20 | 23.70 | 23.70 | 23.70 | -2.27% | 26,209 |
| Sep 8, 2026 | 24.10 | 24.40 | 24.10 | 24.25 | 24.25 | - | 11,530 |
| Sep 7, 2026 | 24.30 | 24.40 | 24.20 | 24.25 | 24.25 | -0.21% | 16,771 |
| Sep 4, 2026 | 24.10 | 24.30 | 24.10 | 24.30 | 24.30 | 1.04% | 13,283 |
| Sep 3, 2026 | 24.15 | 24.20 | 24.05 | 24.05 | 24.05 | -0.21% | 15,105 |
| Sep 2, 2026 | 24.15 | 24.20 | 23.95 | 24.10 | 24.10 | -0.41% | 23,517 |
| Sep 1, 2026 | 24.15 | 24.35 | 24.05 | 24.20 | 24.20 | 0.21% | 12,486 |
| Aug 31, 2026 | 24.30 | 24.30 | 24.05 | 24.15 | 24.15 | -0.62% | 26,002 |
| Aug 28, 2026 | 24.30 | 24.40 | 24.25 | 24.30 | 24.30 | 0.41% | 22,281 |
| Aug 27, 2026 | 24.10 | 24.35 | 24.00 | 24.20 | 24.20 | 0.41% | 19,537 |
| Aug 26, 2026 | 23.80 | 24.20 | 23.80 | 24.10 | 24.10 | 1.05% | 27,911 |
| Aug 25, 2026 | 23.95 | 24.00 | 23.80 | 23.85 | 23.85 | -0.21% | 19,483 |
| Aug 24, 2026 | 23.60 | 23.90 | 23.60 | 23.90 | 23.90 | 0.84% | 22,741 |
| Aug 21, 2026 | 23.35 | 23.70 | 23.35 | 23.70 | 23.70 | 1.72% | 15,016 |
| Aug 20, 2026 | 23.35 | 23.40 | 23.10 | 23.30 | 23.30 | -0.64% | 20,849 |
| Aug 19, 2026 | 23.40 | 23.55 | 23.20 | 23.45 | 23.45 | 0.64% | 25,237 |
| Aug 18, 2026 | 23.55 | 23.55 | 23.25 | 23.30 | 23.30 | - | 15,581 |
| Aug 17, 2026 | 23.55 | 23.55 | 23.25 | 23.30 | 23.30 | -0.64% | 16,867 |
| Aug 14, 2026 | 23.35 | 23.50 | 23.30 | 23.45 | 23.45 | 0.43% | 18,547 |
| Aug 13, 2026 | 23.25 | 23.55 | 23.15 | 23.35 | 23.35 | 0.65% | 20,814 |
| Aug 12, 2026 | 23.25 | 23.40 | 23.10 | 23.20 | 23.20 | -0.64% | 30,348 |
| Aug 11, 2026 | 23.40 | 23.40 | 23.10 | 23.35 | 23.35 | 0.65% | 27,481 |
| Aug 10, 2026 | 23.60 | 23.65 | 23.20 | 23.20 | 23.20 | -1.49% | 21,630 |
| Aug 7, 2026 | 23.45 | 23.70 | 23.20 | 23.55 | 23.55 | 1.29% | 40,877 |
| Aug 6, 2026 | 23.15 | 23.35 | 23.10 | 23.25 | 23.25 | 0.65% | 15,602 |
| Aug 5, 2026 | 23.00 | 23.15 | 22.85 | 23.10 | 23.10 | 0.87% | 21,952 |
| Aug 4, 2026 | 23.15 | 23.15 | 22.85 | 22.90 | 22.90 | -0.87% | 36,526 |
| Aug 3, 2026 | 23.40 | 23.50 | 23.05 | 23.10 | 23.10 | -1.07% | 35,046 |