Acomo N.V. (AMS:ACOMO)
Netherlands · Delayed Price · Currency is EUR 23.00
-0.25 (-1.08%)
Sep 18, 2026, 5:37 PM CET
Acomo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23.30 | 23.30 | 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 |
| Jul 31, 2026 | 23.90 | 23.90 | 23.55 | 23.80 | 23.35 | -0.42% | 37,182 |
| Jul 30, 2026 | 23.90 | 24.25 | 23.85 | 23.90 | 23.45 | -0.83% | 42,061 |
| Jul 29, 2026 | 23.75 | 24.10 | 23.15 | 24.10 | 23.64 | 1.47% | 48,993 |
| Jul 28, 2026 | 23.15 | 23.80 | 22.85 | 23.75 | 23.30 | 3.04% | 58,652 |
| Jul 27, 2026 | 22.95 | 23.20 | 22.80 | 23.05 | 22.61 | 1.32% | 46,274 |
| Jul 24, 2026 | 22.50 | 22.80 | 22.50 | 22.75 | 22.32 | 0.22% | 27,459 |
| Jul 23, 2026 | 22.95 | 23.00 | 22.50 | 22.70 | 22.27 | -1.09% | 30,158 |
| Jul 22, 2026 | 22.85 | 23.00 | 22.80 | 22.95 | 22.52 | 0.66% | 18,801 |
| Jul 21, 2026 | 23.10 | 23.15 | 22.80 | 22.80 | 22.37 | -1.08% | 34,926 |
| Jul 20, 2026 | 23.05 | 23.25 | 22.90 | 23.05 | 22.61 | - | 33,165 |
| Jul 17, 2026 | 23.30 | 23.50 | 23.00 | 23.05 | 22.61 | -1.28% | 29,122 |
| Jul 16, 2026 | 23.30 | 23.50 | 23.05 | 23.35 | 22.91 | -0.43% | 39,896 |
| Jul 15, 2026 | 22.95 | 23.45 | 22.95 | 23.45 | 23.01 | 2.40% | 41,020 |
| Jul 14, 2026 | 22.90 | 22.95 | 22.80 | 22.90 | 22.47 | -0.22% | 22,620 |
| Jul 13, 2026 | 22.90 | 23.05 | 22.85 | 22.95 | 22.52 | 0.22% | 18,544 |