American Coastal Insurance Corporation (FRA:0UI)
Germany · Delayed Price · Currency is EUR 8.60
+0.20 (2.38%)
At close: Jun 5, 2026
FRA:0UI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.38% | - |
| Jun 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -5.62% | - |
| Jun 3, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Jun 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Jun 1, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| May 29, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.19% | - |
| May 28, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| May 27, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| May 26, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| May 25, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| May 22, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| May 21, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| May 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| May 19, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.17% | 200 |
| May 18, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.66% | 200 |
| May 15, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| May 14, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| May 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 4.09% | - |
| May 12, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.39% | - |
| May 11, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -3.28% | - |
| May 8, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 3.98% | - |
| May 7, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -11.56% | - |
| May 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| May 5, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| May 4, 2026 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | -2.48% | 216 |
| Apr 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Apr 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Apr 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Apr 23, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Apr 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Apr 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Apr 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Apr 15, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Apr 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Apr 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.02% | - |
| Apr 10, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| Apr 9, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.09% | - |
| Apr 8, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Apr 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Apr 2, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Apr 1, 2026 | 9.60 | 9.60 | 9.45 | 9.45 | 9.45 | -3.08% | 10 |
| Mar 31, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.09% | - |
| Mar 30, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.05% | - |
| Mar 27, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Mar 26, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Mar 25, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |