Acast AB (publ) (FRA:0PN)
Germany · Delayed Price · Currency is EUR 2.900
+0.030 (1.05%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:0PN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.05% | 251 |
| Oct 22, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.54% | - |
| Oct 21, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Oct 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.04% | - |
| Oct 19, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.20% | - |
| Oct 16, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.64% | - |
| Oct 15, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.73% | - |
| Oct 14, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.70% | - |
| Oct 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Oct 12, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.70% | - |
| Oct 9, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86% | - |
| Oct 8, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.27% | - |
| Oct 7, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.65% | - |
| Oct 6, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Oct 5, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -3.26% | - |
| Oct 2, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 1.39% | - |
| Oct 1, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.88% | - |
| Sep 30, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.70% | - |
| Sep 29, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 2.14% | - |
| Sep 28, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.92% | - |
| Sep 25, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.72% | - |
| Sep 24, 2026 | 2.90 | 2.91 | 2.90 | 2.91 | 2.91 | - | 251 |
| Sep 23, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.69% | - |
| Sep 22, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.31% | - |
| Sep 21, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.33% | - |
| Sep 18, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.82% | - |
| Sep 17, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.50% | - |
| Sep 16, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.26% | - |
| Sep 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.51% | - |
| Sep 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Sep 11, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Sep 10, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.09% | - |
| Sep 9, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -2.07% | - |
| Sep 8, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.80% | - |
| Sep 7, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.35% | - |
| Sep 4, 2026 | 3.13 | 3.19 | 3.13 | 3.19 | 3.19 | 3.07% | 1,500 |
| Sep 3, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.00% | - |
| Sep 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.31% | - |
| Sep 1, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Aug 31, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.73% | - |
| Aug 28, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.16% | - |
| Aug 27, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Aug 26, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.74% | - |
| Aug 25, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.17% | - |
| Aug 24, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.77% | - |
| Aug 21, 2026 | 3.24 | 3.25 | 3.24 | 3.25 | 3.25 | 0.62% | 740 |
| Aug 20, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.94% | - |
| Aug 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.31% | - |
| Aug 18, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.85% | - |
| Aug 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.62% | - |