Acanthe Développement (EPA:ACAN)
0.3020
-0.0060 (-1.95%)
Sep 5, 2025, 9:22 AM CET
Acanthe Développement Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.96% | 13,706 |
Sep 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.30% | 17,935 |
Sep 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.66% | 1,500 |
Sep 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.56% | 30,686 |
Aug 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.63% | 44,074 |
Aug 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 493 |
Aug 27, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 3,934 |
Aug 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 19 |
Aug 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 11,916 |
Aug 22, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 37,136 |
Aug 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3,000 |
Aug 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 4,841 |
Aug 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 714 |
Aug 18, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 30,403 |
Aug 15, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 9,111 |
Aug 14, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 99,918 |
Aug 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 15,821 |
Aug 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
Aug 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.95% | 33,615 |
Aug 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.94% | 3,928 |
Aug 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
Aug 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 14,700 |
Aug 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 4,600 |
Aug 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 12,986 |
Aug 1, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 0.95% | 3,718 |
Jul 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.46% | 4,794 |
Jul 30, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | -1.22% | 67,654 |
Jul 29, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 2.49% | 7,859 |
Jul 28, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -2.43% | 5,827 |
Jul 25, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -0.30% | 1,264 |
Jul 24, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 60,843 |
Jul 23, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 0.31% | 26,171 |
Jul 22, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.33% | 50,085 |
Jul 21, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 8,009 |
Jul 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 5,539 |
Jul 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.20% | 14,470 |
Jul 16, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 1.21% | 8,181 |
Jul 15, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 22,568 |
Jul 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.90% | 1,719 |
Jul 11, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 4.23% | 22,904 |
Jul 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 25,527 |
Jul 9, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 0.30% | 1,501 |
Jul 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.35% | 17,410 |
Jul 7, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 0.29% | 33,140 |
Jul 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 843 |
Jul 3, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 2.99% | 49,464 |
Jul 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.30% | 2,378 |
Jul 1, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -0.89% | 53,225 |
Jun 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.30% | 11,105 |
Jun 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.21% | 3,755 |