A.S. Création Tapeten AG (ETR:ACWN)
Germany · Delayed Price · Currency is EUR 7.80
+0.05 (0.65%)
Jun 12, 2026, 5:35 PM CET
A.S. Création Tapeten AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | - | 722 |
| Jun 4, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Jun 3, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | 1,262 |
| Jun 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Jun 1, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | -1.33% | 663 |
| May 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 460 |
| May 28, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | -0.66% | 40 |
| May 27, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | 0.67% | 5 |
| May 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| May 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| May 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | 10 |
| May 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| May 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| May 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| May 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| May 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| May 14, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 0.67% | 551 |
| May 13, 2026 | 7.20 | 7.45 | 7.20 | 7.45 | 7.45 | 2.76% | 360 |
| May 12, 2026 | 7.25 | 7.50 | 7.25 | 7.40 | 7.25 | 2.78% | 1,247 |
| May 11, 2026 | 7.45 | 7.50 | 7.20 | 7.20 | 7.05 | -2.70% | 2,349 |
| May 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | - | - |
| May 7, 2026 | 7.30 | 7.45 | 7.30 | 7.40 | 7.25 | - | 10 |
| May 6, 2026 | 7.50 | 7.50 | 7.30 | 7.40 | 7.25 | -0.67% | 2 |
| May 5, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.30 | -0.67% | 13 |
| May 4, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.35 | -1.96% | 763 |
| Apr 30, 2026 | 7.70 | 7.70 | 7.50 | 7.65 | 7.49 | - | 112 |
| Apr 29, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.49 | 0.66% | 10 |
| Apr 28, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.45 | 0.66% | 13 |
| Apr 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.40 | - | - |
| Apr 24, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.40 | - | - |
| Apr 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.40 | - | - |
| Apr 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.40 | - | - |
| Apr 21, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.40 | -0.66% | 123 |
| Apr 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.45 | - | - |
| Apr 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.45 | 1.33% | - |
| Apr 16, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.35 | 0.67% | 748 |
| Apr 15, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.30 | - | - |
| Apr 14, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.30 | 0.68% | - |
| Apr 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | - | - |
| Apr 10, 2026 | 7.40 | 7.40 | 7.25 | 7.40 | 7.25 | -1.99% | 696 |
| Apr 9, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.40 | - | - |
| Apr 8, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.40 | 1.34% | 500 |
| Apr 7, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.30 | - | 500 |
| Apr 2, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.30 | 1.36% | 917 |
| Apr 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.20 | - | - |