A.S. Création Tapeten AG (ETR:ACWN)
Germany · Delayed Price · Currency is EUR 7.15
+0.30 (4.38%)
Aug 14, 2026, 5:35 PM CET
A.S. Création Tapeten AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.85 | 7.15 | 6.80 | 7.15 | 7.15 | 4.38% | 1,264 |
| Aug 13, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | 512 |
| Aug 12, 2026 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | -2.16% | 2,657 |
| Aug 11, 2026 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | - | 39 |
| Aug 10, 2026 | 7.15 | 7.15 | 6.90 | 6.95 | 6.95 | -1.42% | 259 |
| Aug 7, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | -2.08% | 600 |
| Aug 6, 2026 | 7.35 | 7.35 | 7.10 | 7.20 | 7.20 | -2.04% | 996 |
| Aug 5, 2026 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 0.68% | 89 |
| Aug 4, 2026 | 7.35 | 7.35 | 7.15 | 7.30 | 7.30 | - | 2,406 |
| Aug 3, 2026 | 7.45 | 7.45 | 7.20 | 7.30 | 7.30 | -0.68% | 881 |
| Jul 31, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -3.92% | 734 |
| Jul 30, 2026 | 7.60 | 7.65 | 7.45 | 7.65 | 7.65 | -1.29% | 2,310 |
| Jul 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 28, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -0.64% | 1 |
| Jul 27, 2026 | 7.80 | 7.80 | 7.65 | 7.80 | 7.80 | -1.27% | 692 |
| Jul 24, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | - | 251 |
| Jul 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jul 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jul 21, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 0.64% | 61 |
| Jul 20, 2026 | 7.80 | 7.90 | 7.80 | 7.85 | 7.85 | -1.26% | 62 |
| Jul 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 16, 2026 | 7.95 | 8.05 | 7.75 | 7.95 | 7.95 | - | 1,201 |
| Jul 15, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | - | 7 |
| Jul 14, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 47 |
| Jul 13, 2026 | 7.60 | 7.95 | 7.60 | 7.95 | 7.95 | 6.00% | 6,051 |
| Jul 10, 2026 | 7.65 | 7.65 | 7.35 | 7.50 | 7.50 | - | 307 |
| Jul 9, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | - | 55 |
| Jul 8, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | -0.66% | 161 |
| Jul 7, 2026 | 7.30 | 7.55 | 7.30 | 7.55 | 7.55 | 1.34% | 1,049 |
| Jul 6, 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | 1.36% | 101 |
| Jul 3, 2026 | 7.60 | 7.60 | 7.30 | 7.35 | 7.35 | -4.55% | 7,503 |
| Jul 2, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | -1.28% | 38 |
| Jul 1, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 1 |
| Jun 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jun 29, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | - | 38 |
| Jun 26, 2026 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | -0.64% | 40 |
| Jun 25, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | 100 |
| Jun 24, 2026 | 7.80 | 7.80 | 7.60 | 7.80 | 7.80 | -0.64% | 777 |
| Jun 23, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | - | 1 |
| Jun 22, 2026 | 7.85 | 7.85 | 7.75 | 7.85 | 7.85 | - | 37 |
| Jun 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 1 |
| Jun 18, 2026 | 7.90 | 7.90 | 7.75 | 7.85 | 7.85 | - | 1,162 |
| Jun 17, 2026 | 7.95 | 7.95 | 7.70 | 7.85 | 7.85 | - | 447 |
| Jun 16, 2026 | 7.90 | 7.90 | 7.70 | 7.85 | 7.85 | 0.64% | 555 |
| Jun 15, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | - | 4 |
| Jun 12, 2026 | 7.85 | 7.90 | 7.70 | 7.80 | 7.80 | 0.65% | 811 |
| Jun 11, 2026 | 7.80 | 7.85 | 7.70 | 7.75 | 7.75 | 1.97% | 835 |
| Jun 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jun 9, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -0.65% | 31 |
| Jun 8, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 2.68% | 3,003 |