bet-at-home.com AG (ETR:ACX)
Germany · Delayed Price · Currency is EUR 2.420
+0.060 (2.54%)
At close: Mar 20, 2026
bet-at-home.com AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.36 | 2.49 | 2.36 | 2.42 | 2.42 | 2.54% | 686 |
| Mar 19, 2026 | 2.25 | 2.36 | 2.25 | 2.36 | 2.36 | -2.88% | 52 |
| Mar 18, 2026 | 2.42 | 2.49 | 2.42 | 2.43 | 2.43 | -1.62% | 37 |
| Mar 17, 2026 | 2.38 | 2.48 | 2.38 | 2.47 | 2.47 | 1.23% | 281 |
| Mar 16, 2026 | 2.50 | 2.50 | 2.36 | 2.44 | 2.44 | 0.83% | 1,029 |
| Mar 13, 2026 | 2.39 | 2.42 | 2.33 | 2.42 | 2.42 | -0.41% | 2,919 |
| Mar 12, 2026 | 2.49 | 2.49 | 2.43 | 2.43 | 2.43 | -4.71% | 1,791 |
| Mar 11, 2026 | 2.43 | 2.55 | 2.43 | 2.55 | 2.55 | 1.19% | 3,745 |
| Mar 10, 2026 | 2.50 | 2.58 | 2.46 | 2.52 | 2.52 | -2.33% | 2,127 |
| Mar 9, 2026 | 2.80 | 2.80 | 2.54 | 2.58 | 2.58 | -2.27% | 5,342 |
| Mar 6, 2026 | 2.70 | 2.70 | 2.60 | 2.64 | 2.64 | -4.00% | 2,063 |
| Mar 5, 2026 | 2.74 | 2.84 | 2.70 | 2.75 | 2.75 | -3.17% | 18,865 |
| Mar 4, 2026 | 2.79 | 2.85 | 2.79 | 2.84 | 2.84 | 1.07% | 11,156 |
| Mar 3, 2026 | 2.84 | 2.84 | 2.70 | 2.81 | 2.81 | -0.35% | 3,130 |
| Mar 2, 2026 | 2.80 | 2.84 | 2.70 | 2.82 | 2.82 | 2.17% | 8,761 |
| Feb 27, 2026 | 2.75 | 2.83 | 2.71 | 2.76 | 2.76 | -3.16% | 6,557 |
| Feb 26, 2026 | 2.61 | 3.12 | 2.61 | 2.85 | 2.85 | 10.89% | 48,489 |
| Feb 25, 2026 | 2.84 | 2.91 | 2.40 | 2.57 | 2.57 | -6.55% | 190,354 |
| Feb 24, 2026 | 2.12 | 2.80 | 2.02 | 2.75 | 2.75 | 32.85% | 133,647 |
| Feb 23, 2026 | 2.02 | 2.07 | 2.02 | 2.07 | 2.07 | 5.08% | 8,231 |
| Feb 20, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.48% | 319 |
| Feb 19, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 0.50% | 514 |
| Feb 18, 2026 | 2.00 | 2.01 | 1.97 | 2.01 | 2.01 | 0.75% | 384 |
| Feb 17, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | -0.25% | 74 |
| Feb 16, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | 0.50% | 47 |
| Feb 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 306 |
| Feb 12, 2026 | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | -1.49% | 1,125 |
| Feb 11, 2026 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -1.94% | 1,026 |
| Feb 10, 2026 | 2.02 | 2.10 | 2.02 | 2.06 | 2.06 | 1.48% | 8,078 |
| Feb 9, 2026 | 2.03 | 2.10 | 1.99 | 2.03 | 2.03 | 1.00% | 15,030 |
| Feb 6, 2026 | 2.03 | 2.03 | 1.97 | 2.01 | 2.01 | 0.50% | 722 |
| Feb 5, 2026 | 2.00 | 2.03 | 1.97 | 2.00 | 2.00 | -0.99% | 1,129 |
| Feb 4, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | - | 923 |
| Feb 3, 2026 | 2.03 | 2.03 | 1.97 | 2.02 | 2.02 | - | 7,281 |
| Feb 2, 2026 | 2.09 | 2.09 | 2.00 | 2.02 | 2.02 | 1.51% | 1,231 |
| Jan 30, 2026 | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | -2.93% | 5,667 |
| Jan 29, 2026 | 1.97 | 2.10 | 1.97 | 2.05 | 2.05 | 3.02% | 2,499 |
| Jan 28, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | 1,000 |
| Jan 27, 2026 | 2.00 | 2.02 | 1.97 | 2.02 | 2.02 | 1.00% | 5,514 |
| Jan 26, 2026 | 2.00 | 2.03 | 2.00 | 2.00 | 2.00 | -0.99% | 7,477 |
| Jan 23, 2026 | 2.07 | 2.13 | 2.02 | 2.02 | 2.02 | -4.27% | 12,478 |
| Jan 22, 2026 | 2.15 | 2.15 | 2.07 | 2.11 | 2.11 | -0.47% | 700 |
| Jan 21, 2026 | 2.08 | 2.12 | 2.07 | 2.12 | 2.12 | - | 27 |
| Jan 20, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.42% | - |
| Jan 19, 2026 | 2.07 | 2.14 | 2.07 | 2.07 | 2.07 | -2.36% | 5,999 |
| Jan 16, 2026 | 2.07 | 2.20 | 2.05 | 2.12 | 2.12 | 0.47% | 18,316 |
| Jan 15, 2026 | 2.15 | 2.15 | 2.11 | 2.11 | 2.11 | 1.93% | 7,111 |
| Jan 14, 2026 | 2.06 | 2.14 | 2.06 | 2.07 | 2.07 | -1.43% | 8,690 |
| Jan 13, 2026 | 2.11 | 2.20 | 2.01 | 2.10 | 2.10 | - | 7,124 |
| Jan 12, 2026 | 2.20 | 2.28 | 2.10 | 2.10 | 2.10 | -5.41% | 3,072 |