A.S. Création Tapeten AG (ETR:ACWN)
Germany · Delayed Price · Currency is EUR 7.55
+0.05 (0.67%)
May 22, 2026, 5:35 PM CET
A.S. Création Tapeten AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 31, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.20 | - | - |
| Mar 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.20 | 0.68% | - |
| Mar 27, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.15 | 2.10% | 725 |
| Mar 26, 2026 | 7.65 | 7.65 | 7.15 | 7.15 | 7.01 | -9.49% | 2,047 |
| Mar 25, 2026 | 7.65 | 8.10 | 7.65 | 7.90 | 7.74 | 12.86% | 386 |
| Mar 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.86 | 1.45% | 1,000 |
| Mar 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.76 | - | - |
| Mar 19, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.76 | -1.43% | 150 |
| Mar 18, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 6.86 | -0.71% | 1,170 |
| Mar 17, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 6.91 | - | 16 |
| Mar 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.91 | -0.70% | - |
| Mar 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.96 | - | - |
| Mar 12, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 6.96 | -0.70% | 2 |
| Mar 11, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.01 | -1.38% | 400 |
| Mar 10, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.10 | 2.84% | 139 |