American Coastal Insurance Corporation (FRA:0UI)
Germany · Delayed Price · Currency is EUR 8.15
+0.25 (3.16%)
Last updated: Aug 26, 2026, 11:28 AM CET
FRA:0UI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.95 | 8.15 | 7.95 | 8.15 | - | 3.16% | - |
| Aug 25, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Aug 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Aug 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | - |
| Aug 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Aug 19, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Aug 18, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.57% | - |
| Aug 17, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Aug 14, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Aug 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | 500 |
| Aug 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Aug 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -5.03% | - |
| Aug 10, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Aug 7, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -6.38% | - |
| Aug 6, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Aug 5, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Aug 4, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.75% | - |
| Aug 3, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 31, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.71% | - |
| Jul 30, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Jul 29, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.87% | - |
| Jul 28, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.26% | - |
| Jul 27, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.31% | - |
| Jul 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Jul 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Jul 22, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Jul 21, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Jul 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Jul 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | - |
| Jul 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -6.42% | - |
| Jul 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -3.61% | - |
| Jul 14, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Jul 13, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jul 10, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.02% | - |
| Jul 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Jul 8, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.53% | - |
| Jul 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Jul 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Jul 3, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Jul 2, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.60% | - |
| Jul 1, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Jun 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Jun 29, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 3.21% | - |
| Jun 26, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Jun 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jun 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | - |
| Jun 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.76% | - |
| Jun 22, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Jun 19, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Jun 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |