bet-at-home.com AG (ETR:ACX)
Germany · Delayed Price · Currency is EUR 3.290
-0.070 (-2.08%)
Jul 24, 2026, 5:35 PM CET
bet-at-home.com AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.25 | 3.29 | 3.22 | 3.29 | 3.29 | -2.08% | 8,221 |
| Jul 23, 2026 | 3.15 | 3.36 | 3.13 | 3.36 | 3.36 | 3.38% | 23,691 |
| Jul 22, 2026 | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | 1.25% | 641 |
| Jul 21, 2026 | 3.18 | 3.29 | 3.15 | 3.21 | 3.21 | 1.26% | 1,819 |
| Jul 20, 2026 | 3.39 | 3.42 | 3.17 | 3.17 | 3.17 | -8.65% | 8,140 |
| Jul 17, 2026 | 3.21 | 3.49 | 3.16 | 3.47 | 3.47 | 4.20% | 47,493 |
| Jul 16, 2026 | 3.44 | 3.44 | 3.30 | 3.33 | 3.33 | - | 132 |
| Jul 15, 2026 | 3.46 | 3.46 | 3.33 | 3.33 | 3.33 | - | 856 |
| Jul 14, 2026 | 3.31 | 3.44 | 3.31 | 3.33 | 3.33 | -1.48% | 4,250 |
| Jul 13, 2026 | 3.45 | 3.45 | 3.35 | 3.38 | 3.38 | -2.03% | 1,341 |
| Jul 10, 2026 | 3.35 | 3.45 | 3.35 | 3.45 | 3.45 | -1.43% | 588 |
| Jul 9, 2026 | 3.66 | 3.66 | 3.50 | 3.50 | 3.50 | 0.29% | 1,578 |
| Jul 8, 2026 | 3.66 | 3.66 | 3.40 | 3.49 | 3.49 | -3.59% | 3,917 |
| Jul 7, 2026 | 3.71 | 3.89 | 3.61 | 3.62 | 3.62 | -7.65% | 5,917 |
| Jul 6, 2026 | 3.50 | 4.00 | 3.50 | 3.92 | 3.92 | 12.00% | 110,699 |
| Jul 3, 2026 | 3.48 | 3.74 | 3.48 | 3.50 | 3.50 | 3.24% | 42,881 |
| Jul 2, 2026 | 3.38 | 3.55 | 3.38 | 3.39 | 3.39 | -1.17% | 91,078 |
| Jul 1, 2026 | 3.32 | 3.49 | 3.18 | 3.43 | 3.43 | 1.18% | 55,405 |
| Jun 30, 2026 | 3.15 | 3.39 | 2.70 | 3.39 | 3.39 | 7.28% | 73,869 |
| Jun 29, 2026 | 3.22 | 3.26 | 3.01 | 3.16 | 3.16 | -1.86% | 12,370 |
| Jun 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.31% | 19 |
| Jun 25, 2026 | 2.77 | 3.35 | 2.77 | 3.21 | 3.21 | 18.89% | 33,382 |
| Jun 24, 2026 | 2.85 | 2.85 | 2.58 | 2.70 | 2.70 | -5.59% | 4,888 |
| Jun 23, 2026 | 3.06 | 3.06 | 2.86 | 2.86 | 2.86 | -7.14% | 1,901 |
| Jun 22, 2026 | 3.15 | 3.15 | 3.00 | 3.08 | 3.08 | -2.53% | 27,384 |
| Jun 19, 2026 | 3.20 | 3.20 | 3.10 | 3.16 | 3.16 | 0.32% | 5,100 |
| Jun 18, 2026 | 3.06 | 3.15 | 3.06 | 3.15 | 3.15 | 1.29% | 2,206 |
| Jun 17, 2026 | 3.01 | 3.16 | 3.00 | 3.11 | 3.11 | 0.32% | 18,461 |
| Jun 16, 2026 | 3.05 | 3.10 | 3.02 | 3.10 | 3.10 | -3.13% | 8,376 |
| Jun 15, 2026 | 3.62 | 3.62 | 3.01 | 3.20 | 3.20 | -6.16% | 16,012 |
| Jun 12, 2026 | 3.50 | 3.50 | 3.30 | 3.41 | 3.41 | 1.49% | 8,540 |
| Jun 11, 2026 | 3.40 | 3.49 | 3.31 | 3.36 | 3.36 | -4.55% | 1,784 |
| Jun 10, 2026 | 3.65 | 3.65 | 3.46 | 3.52 | 3.52 | -6.63% | 10,405 |
| Jun 9, 2026 | 3.50 | 3.77 | 3.50 | 3.77 | 3.77 | 9.28% | 105,404 |
| Jun 8, 2026 | 3.47 | 3.50 | 3.34 | 3.45 | 3.45 | 2.07% | 21,270 |
| Jun 5, 2026 | 3.49 | 3.49 | 3.29 | 3.38 | 3.38 | -9.14% | 5,531 |
| Jun 4, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.91% | 2 |
| Jun 3, 2026 | 3.39 | 3.63 | 3.39 | 3.58 | 3.58 | 1.70% | 6,497 |
| Jun 2, 2026 | 3.72 | 3.72 | 3.39 | 3.52 | 3.52 | -5.12% | 14,451 |
| Jun 1, 2026 | 3.48 | 3.75 | 3.37 | 3.71 | 3.71 | 11.75% | 10,380 |
| May 29, 2026 | 3.38 | 3.50 | 3.28 | 3.32 | 3.32 | -0.90% | 3,143 |
| May 28, 2026 | 3.50 | 3.54 | 3.25 | 3.35 | 3.35 | -2.05% | 25,602 |
| May 27, 2026 | 2.74 | 3.49 | 2.74 | 3.42 | 3.42 | 16.33% | 51,538 |
| May 26, 2026 | 2.89 | 2.95 | 2.81 | 2.94 | 2.94 | 1.38% | 4,779 |
| May 25, 2026 | 2.92 | 3.01 | 2.71 | 2.90 | 2.90 | -2.68% | 24,763 |
| May 22, 2026 | 3.10 | 3.10 | 2.98 | 2.98 | 2.98 | -3.87% | 12,676 |
| May 21, 2026 | 2.80 | 3.10 | 2.80 | 3.10 | 3.10 | 13.55% | 62,905 |
| May 20, 2026 | 2.75 | 2.75 | 2.65 | 2.73 | 2.73 | 3.02% | 13,663 |
| May 19, 2026 | 2.63 | 2.66 | 2.63 | 2.65 | 2.65 | 3.92% | 2,420 |
| May 18, 2026 | 2.62 | 2.74 | 2.55 | 2.55 | 2.55 | -5.90% | 1,945 |