Acomo N.V. (AMS:ACOMO)
Netherlands · Delayed Price · Currency is EUR 25.40
-0.95 (-3.61%)
Apr 28, 2026, 5:35 PM CET
Acomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.75 | 25.75 | 25.20 | 25.40 | 25.40 | -3.61% | 98,521 |
| Apr 27, 2026 | 26.50 | 26.65 | 26.35 | 26.35 | 25.40 | 0.19% | 95,324 |
| Apr 24, 2026 | 25.90 | 26.55 | 25.50 | 26.30 | 25.35 | 0.77% | 99,489 |
| Apr 23, 2026 | 26.50 | 26.50 | 26.10 | 26.10 | 25.16 | -0.57% | 21,478 |
| Apr 22, 2026 | 26.80 | 26.80 | 26.25 | 26.25 | 25.30 | -0.57% | 16,904 |
| Apr 21, 2026 | 26.35 | 26.60 | 26.30 | 26.40 | 25.45 | -0.19% | 19,594 |
| Apr 20, 2026 | 25.95 | 26.60 | 25.95 | 26.45 | 25.50 | 1.93% | 28,021 |
| Apr 17, 2026 | 26.10 | 26.25 | 25.95 | 25.95 | 25.01 | -0.19% | 34,971 |
| Apr 16, 2026 | 26.45 | 26.45 | 26.00 | 26.00 | 25.06 | -0.95% | 19,775 |
| Apr 15, 2026 | 26.75 | 26.75 | 26.23 | 26.25 | 25.30 | -2.05% | 33,965 |
| Apr 14, 2026 | 27.10 | 27.10 | 26.60 | 26.80 | 25.83 | - | 22,547 |
| Apr 13, 2026 | 27.40 | 27.45 | 26.75 | 26.80 | 25.83 | -2.90% | 22,132 |
| Apr 10, 2026 | 27.20 | 27.70 | 27.00 | 27.60 | 26.60 | 1.66% | 95,017 |
| Apr 9, 2026 | 27.00 | 27.25 | 26.90 | 27.15 | 26.17 | 0.18% | 28,609 |
| Apr 8, 2026 | 27.20 | 27.30 | 27.00 | 27.10 | 26.12 | 1.69% | 22,823 |
| Apr 7, 2026 | 27.25 | 27.35 | 26.65 | 26.65 | 25.69 | -2.20% | 30,238 |
| Apr 2, 2026 | 26.75 | 27.30 | 26.70 | 27.25 | 26.27 | 0.93% | 28,389 |
| Apr 1, 2026 | 26.75 | 27.00 | 26.65 | 27.00 | 26.03 | 1.50% | 59,172 |
| Mar 31, 2026 | 26.70 | 26.70 | 26.35 | 26.60 | 25.64 | -0.19% | 76,558 |
| Mar 30, 2026 | 26.00 | 26.65 | 25.95 | 26.65 | 25.69 | 1.91% | 28,239 |
| Mar 27, 2026 | 26.50 | 26.50 | 26.10 | 26.15 | 25.21 | -0.76% | 14,921 |
| Mar 26, 2026 | 26.15 | 26.45 | 26.10 | 26.35 | 25.40 | 0.57% | 22,935 |
| Mar 25, 2026 | 26.00 | 26.20 | 25.90 | 26.20 | 25.26 | 1.75% | 25,201 |
| Mar 24, 2026 | 25.80 | 25.85 | 25.50 | 25.75 | 24.82 | 0.39% | 18,073 |
| Mar 23, 2026 | 25.35 | 26.05 | 25.05 | 25.65 | 24.73 | - | 35,319 |
| Mar 20, 2026 | 25.75 | 26.10 | 25.60 | 25.65 | 24.73 | -0.39% | 24,686 |
| Mar 19, 2026 | 26.10 | 26.15 | 25.75 | 25.75 | 24.82 | -2.09% | 25,802 |
| Mar 18, 2026 | 26.05 | 26.40 | 26.05 | 26.30 | 25.35 | 1.35% | 20,076 |
| Mar 17, 2026 | 25.90 | 26.45 | 25.70 | 25.95 | 25.01 | -0.19% | 28,171 |
| Mar 16, 2026 | 26.00 | 26.20 | 25.85 | 26.00 | 25.06 | - | 21,373 |
| Mar 13, 2026 | 25.80 | 26.00 | 25.30 | 26.00 | 25.06 | 2.16% | 28,857 |
| Mar 12, 2026 | 26.00 | 26.00 | 25.05 | 25.45 | 24.53 | -2.30% | 46,345 |
| Mar 11, 2026 | 26.25 | 26.50 | 26.05 | 26.05 | 25.11 | -0.19% | 24,674 |
| Mar 10, 2026 | 26.30 | 26.30 | 26.00 | 26.10 | 25.16 | 0.97% | 29,849 |
| Mar 9, 2026 | 25.35 | 25.90 | 25.25 | 25.85 | 24.92 | 0.39% | 29,552 |
| Mar 6, 2026 | 25.80 | 25.80 | 25.10 | 25.75 | 24.82 | 0.19% | 51,194 |
| Mar 5, 2026 | 25.00 | 26.20 | 24.00 | 25.70 | 24.77 | -3.93% | 190,056 |
| Mar 4, 2026 | 26.50 | 27.00 | 26.50 | 26.75 | 25.79 | -0.19% | 53,326 |
| Mar 3, 2026 | 26.85 | 27.00 | 26.30 | 26.80 | 25.83 | -0.56% | 48,302 |
| Mar 2, 2026 | 26.50 | 27.05 | 26.40 | 26.95 | 25.98 | -0.19% | 39,720 |
| Feb 27, 2026 | 27.00 | 27.00 | 26.50 | 27.00 | 26.03 | 0.93% | 30,465 |
| Feb 26, 2026 | 26.85 | 26.85 | 26.65 | 26.75 | 25.79 | -0.56% | 19,050 |
| Feb 25, 2026 | 27.00 | 27.20 | 26.70 | 26.90 | 25.93 | -0.37% | 22,758 |
| Feb 24, 2026 | 27.10 | 27.30 | 26.95 | 27.00 | 26.03 | -0.18% | 24,791 |
| Feb 23, 2026 | 27.20 | 27.20 | 26.95 | 27.05 | 26.07 | -0.55% | 23,193 |
| Feb 20, 2026 | 26.95 | 27.20 | 26.80 | 27.20 | 26.22 | 1.30% | 27,371 |
| Feb 19, 2026 | 26.95 | 26.95 | 26.65 | 26.85 | 25.88 | -0.37% | 13,837 |
| Feb 18, 2026 | 26.40 | 26.95 | 26.30 | 26.95 | 25.98 | 1.51% | 40,381 |
| Feb 17, 2026 | 26.20 | 26.55 | 26.10 | 26.55 | 25.59 | 1.14% | 25,075 |
| Feb 16, 2026 | 26.20 | 26.40 | 26.10 | 26.25 | 25.30 | 0.38% | 15,633 |