Acomo N.V. (AMS:ACOMO)
Netherlands · Delayed Price · Currency is EUR 22.75
+0.15 (0.66%)
Jun 29, 2026, 5:35 PM CET
Acomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 22.70 | 22.85 | 22.60 | 22.75 | - | 0.66% | 10,754 |
| Jun 26, 2026 | 22.55 | 22.60 | 22.40 | 22.60 | 22.60 | 0.67% | 26,869 |
| Jun 25, 2026 | 22.85 | 22.90 | 22.45 | 22.45 | 22.45 | -1.75% | 36,858 |
| Jun 24, 2026 | 22.85 | 22.85 | 22.35 | 22.85 | 22.85 | 0.66% | 33,095 |
| Jun 23, 2026 | 22.70 | 22.80 | 22.30 | 22.70 | 22.70 | 0.44% | 36,326 |
| Jun 22, 2026 | 22.55 | 22.65 | 22.40 | 22.60 | 22.60 | 0.44% | 19,835 |
| Jun 19, 2026 | 22.50 | 22.70 | 22.50 | 22.50 | 22.50 | -0.22% | 21,593 |
| Jun 18, 2026 | 23.00 | 23.00 | 22.50 | 22.55 | 22.55 | -0.66% | 30,837 |
| Jun 17, 2026 | 22.70 | 22.85 | 22.55 | 22.70 | 22.70 | 0.67% | 38,335 |
| Jun 16, 2026 | 22.65 | 22.65 | 22.50 | 22.55 | 22.55 | 0.22% | 28,142 |
| Jun 15, 2026 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | -0.88% | 31,081 |
| Jun 12, 2026 | 22.45 | 22.75 | 22.45 | 22.70 | 22.70 | 1.57% | 43,395 |
| Jun 11, 2026 | 22.40 | 22.60 | 22.20 | 22.35 | 22.35 | -0.45% | 41,028 |
| Jun 10, 2026 | 22.40 | 22.60 | 22.15 | 22.45 | 22.45 | 1.58% | 51,434 |
| Jun 9, 2026 | 22.10 | 22.40 | 22.05 | 22.10 | 22.10 | -0.23% | 35,524 |
| Jun 8, 2026 | 22.10 | 22.25 | 22.05 | 22.15 | 22.15 | - | 66,401 |
| Jun 5, 2026 | 22.35 | 22.60 | 22.15 | 22.15 | 22.15 | -0.89% | 54,154 |
| Jun 4, 2026 | 22.55 | 22.80 | 22.35 | 22.35 | 22.35 | -1.11% | 53,666 |
| Jun 3, 2026 | 22.55 | 22.90 | 22.45 | 22.60 | 22.60 | 0.22% | 67,690 |
| Jun 2, 2026 | 22.85 | 22.85 | 22.45 | 22.55 | 22.55 | -0.88% | 90,727 |
| Jun 1, 2026 | 24.10 | 24.20 | 22.60 | 22.75 | 22.75 | -4.21% | 222,116 |
| May 29, 2026 | 25.05 | 25.05 | 23.75 | 23.75 | 23.75 | -7.59% | 740,603 |
| May 28, 2026 | 25.40 | 26.00 | 25.35 | 25.70 | 25.70 | 0.59% | 23,436 |
| May 27, 2026 | 25.65 | 25.90 | 25.35 | 25.55 | 25.55 | 0.20% | 28,019 |
| May 26, 2026 | 25.75 | 26.10 | 25.50 | 25.50 | 25.50 | -0.97% | 22,554 |
| May 25, 2026 | 25.75 | 26.20 | 25.75 | 25.75 | 25.75 | - | 20,646 |
| May 22, 2026 | 26.05 | 26.10 | 25.55 | 25.75 | 25.75 | -0.19% | 34,980 |
| May 21, 2026 | 25.75 | 25.95 | 25.65 | 25.80 | 25.80 | 0.58% | 35,834 |
| May 20, 2026 | 25.50 | 25.90 | 25.45 | 25.65 | 25.65 | 0.79% | 25,116 |
| May 19, 2026 | 25.70 | 25.85 | 25.40 | 25.45 | 25.45 | -0.97% | 15,587 |
| May 18, 2026 | 25.85 | 25.90 | 25.60 | 25.70 | 25.70 | -0.77% | 23,362 |
| May 15, 2026 | 26.40 | 26.40 | 25.90 | 25.90 | 25.90 | -1.89% | 27,501 |
| May 14, 2026 | 26.30 | 26.60 | 26.30 | 26.40 | 26.40 | 0.38% | 18,399 |
| May 13, 2026 | 26.10 | 26.35 | 26.05 | 26.30 | 26.30 | 1.74% | 21,818 |
| May 12, 2026 | 25.65 | 25.85 | 25.50 | 25.85 | 25.85 | - | 27,105 |
| May 11, 2026 | 25.95 | 26.00 | 25.50 | 25.85 | 25.85 | -0.58% | 26,909 |
| May 8, 2026 | 26.00 | 26.15 | 25.85 | 26.00 | 26.00 | -0.38% | 24,241 |
| May 7, 2026 | 26.05 | 26.25 | 25.90 | 26.10 | 26.10 | 0.38% | 16,137 |
| May 6, 2026 | 26.50 | 26.60 | 26.00 | 26.00 | 26.00 | -1.14% | 42,340 |
| May 5, 2026 | 25.95 | 26.30 | 25.90 | 26.30 | 26.30 | 1.54% | 23,000 |
| May 4, 2026 | 26.00 | 26.20 | 25.90 | 25.90 | 25.90 | - | 22,204 |
| Apr 30, 2026 | 25.75 | 25.90 | 25.55 | 25.90 | 25.90 | - | 25,893 |
| Apr 29, 2026 | 25.45 | 25.90 | 25.25 | 25.90 | 25.90 | 1.97% | 29,076 |
| Apr 28, 2026 | 25.75 | 25.75 | 25.20 | 25.40 | 25.40 | - | 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 |