A.S. Création Tapeten AG (ETR:ACWN)
Germany · Delayed Price · Currency is EUR 6.60
-0.15 (-2.22%)
Sep 7, 2026, 1:17 PM CET
A.S. Création Tapeten AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 6.65 | 6.65 | 6.50 | 6.50 | - | -3.70% | 3 |
| Sep 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 3, 2026 | 6.75 | 6.80 | 6.60 | 6.75 | 6.75 | - | 4,135 |
| Sep 2, 2026 | 6.80 | 6.80 | 6.60 | 6.75 | 6.75 | -2.17% | 1,228 |
| Sep 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Aug 31, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | - | 38 |
| Aug 28, 2026 | 7.05 | 7.05 | 6.90 | 7.00 | 7.00 | 1.45% | 294 |
| Aug 27, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - | 4 |
| Aug 26, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - | 40 |
| Aug 25, 2026 | 7.10 | 7.10 | 6.80 | 6.90 | 6.90 | -1.43% | 2,894 |
| Aug 24, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | - | 50 |
| Aug 21, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - | 3 |
| Aug 20, 2026 | 7.05 | 7.05 | 6.85 | 7.00 | 7.00 | 1.45% | 793 |
| Aug 19, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | -1.43% | 34 |
| Aug 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Aug 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| 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 | - | - |