Acomo N.V. (AMS:ACOMO)
Netherlands · Delayed Price · Currency is EUR 22.15
0.00 (0.00%)
Jun 8, 2026, 5:35 PM CET
Acomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |