A.S. Création Tapeten AG (ETR:ACWN)
Germany · Delayed Price · Currency is EUR 7.40
-0.15 (-1.99%)
At close: Apr 10, 2026
A.S. Création Tapeten AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 7.40 | 7.40 | 7.25 | 7.40 | 7.40 | -1.99% | 696 |
| Apr 9, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Apr 8, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | 1.34% | 500 |
| Apr 7, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 500 |
| Apr 2, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 1.36% | 917 |
| Apr 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Mar 31, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Mar 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Mar 27, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 2.10% | 725 |
| Mar 26, 2026 | 7.65 | 7.65 | 7.15 | 7.15 | 7.15 | -9.49% | 2,047 |
| Mar 25, 2026 | 7.65 | 8.10 | 7.65 | 7.90 | 7.90 | 12.86% | 386 |
| Mar 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 1,000 |
| Mar 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Mar 19, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -1.43% | 150 |
| Mar 18, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | -0.71% | 1,170 |
| Mar 17, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | - | 16 |
| Mar 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Mar 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Mar 12, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | -0.70% | 2 |
| Mar 11, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -1.38% | 400 |
| Mar 10, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 2.84% | 139 |
| Mar 9, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Mar 6, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Mar 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | 150 |
| Mar 4, 2026 | 7.35 | 7.35 | 7.20 | 7.30 | 7.30 | -2.01% | 751 |
| Mar 3, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Mar 2, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Feb 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Feb 25, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | 0.67% | 28 |
| Feb 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 368 |
| Feb 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | 200 |
| Feb 20, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | -1.34% | 250 |
| Feb 19, 2026 | 7.75 | 7.75 | 7.10 | 7.45 | 7.45 | -2.61% | 1,672 |
| Feb 18, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Feb 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Feb 16, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | - | 70 |
| Feb 13, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | - | 605 |
| Feb 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Feb 11, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Feb 10, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | -0.65% | 275 |
| Feb 9, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 2.00% | 14 |
| Feb 6, 2026 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | -1.96% | 205 |
| Feb 5, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Feb 4, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | -0.65% | 6 |
| Feb 3, 2026 | 7.80 | 7.80 | 7.65 | 7.75 | 7.75 | - | 709 |
| Feb 2, 2026 | 7.70 | 7.80 | 7.70 | 7.75 | 7.75 | -1.90% | 1,600 |
| Jan 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | 400 |
| Jan 29, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -0.63% | 270 |
| Jan 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |