A.S. Création Tapeten AG (ETR:ACWN)
Germany · Delayed Price · Currency is EUR 7.80
+0.05 (0.64%)
Oct 10, 2025, 5:36 PM CET
A.S. Création Tapeten AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | - | 24 |
| Oct 9, 2025 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | - | 43 |
| Oct 8, 2025 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | - | 141 |
| Oct 7, 2025 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | - | 137 |
| Oct 6, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 8 |
| Oct 3, 2025 | 7.70 | 7.90 | 7.70 | 7.80 | 7.80 | - | 1,845 |
| Oct 2, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 239 |
| Oct 1, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 12 |
| Sep 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 12 |
| Sep 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 12 |
| Sep 26, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 12 |
| Sep 25, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -0.64% | 177 |
| Sep 24, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | - | 16 |
| Sep 23, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | 553 |
| Sep 22, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | - | 26 |
| Sep 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 171 |
| Sep 18, 2025 | 7.85 | 7.85 | 7.65 | 7.75 | 7.75 | - | 171 |
| Sep 17, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | - | 437 |
| Sep 16, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | - | 390 |
| Sep 15, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | 4,381 |
| Sep 12, 2025 | 7.70 | 8.00 | 7.70 | 7.80 | 7.80 | 1.30% | 4,381 |
| Sep 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 77 |
| Sep 10, 2025 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | - | 1,726 |
| Sep 9, 2025 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | 0.65% | 1,227 |
| Sep 8, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 2.00% | 734 |
| Sep 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 800 |
| Sep 4, 2025 | 7.55 | 7.55 | 7.45 | 7.50 | 7.50 | -0.66% | 800 |
| Sep 3, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | 30 |
| Sep 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 30 |
| Sep 1, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 30 |
| Aug 29, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | 1.33% | 1,017 |
| Aug 28, 2025 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -0.66% | 169 |
| Aug 27, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 1,018 |
| Aug 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | 1,018 |
| Aug 25, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1,018 |
| Aug 22, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | 1,018 |
| Aug 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | 1,018 |
| Aug 20, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | 105 |
| Aug 19, 2025 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | 0.67% | 105 |
| Aug 18, 2025 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -0.66% | 946 |
| Aug 15, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 990 |
| Aug 14, 2025 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | 2.03% | 990 |
| Aug 13, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 196 |
| Aug 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 196 |
| Aug 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 196 |
| Aug 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 290 |
| Aug 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | 290 |
| Aug 6, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | 463 |
| Aug 5, 2025 | 7.50 | 7.50 | 7.30 | 7.45 | 7.45 | - | 463 |
| Aug 4, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 1,247 |