Ameresco, Inc. (FRA:4AM)
Germany · Delayed Price · Currency is EUR 25.26
+0.12 (0.48%)
Last updated: Dec 22, 2025, 8:00 AM CET
Ameresco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 1.53% | - |
| Dec 18, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -1.75% | - |
| Dec 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.96% | - |
| Dec 16, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -2.50% | - |
| Dec 15, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -6.77% | - |
| Dec 12, 2025 | 27.22 | 27.46 | 27.22 | 27.46 | 27.46 | 2.69% | 115 |
| Dec 11, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -3.26% | - |
| Dec 10, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.58% | - |
| Dec 9, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.25% | - |
| Dec 8, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -2.47% | - |
| Dec 5, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -2.41% | - |
| Dec 4, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.53% | - |
| Dec 3, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.40% | - |
| Dec 2, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.54% | - |
| Dec 1, 2025 | 29.54 | 29.76 | 29.54 | 29.76 | 29.76 | -0.27% | 423 |
| Nov 28, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.34% | - |
| Nov 27, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 3.34% | - |
| Nov 26, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 2.42% | - |
| Nov 25, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 2.93% | - |
| Nov 24, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 3.64% | 20 |
| Nov 21, 2025 | 26.44 | 26.44 | 26.34 | 26.34 | 26.34 | -4.77% | 20 |
| Nov 20, 2025 | 27.10 | 27.66 | 27.10 | 27.66 | 27.66 | 3.29% | 149 |
| Nov 19, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.98% | - |
| Nov 18, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -4.47% | - |
| Nov 17, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 2.66% | - |
| Nov 14, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -6.95% | - |
| Nov 13, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -4.03% | - |
| Nov 12, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -2.13% | - |
| Nov 11, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 1.11% | - |
| Nov 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.20% | - |
| Nov 7, 2025 | 31.68 | 31.68 | 30.66 | 30.66 | 30.66 | -4.66% | 114 |
| Nov 6, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 2.42% | - |
| Nov 5, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -5.42% | - |
| Nov 4, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -4.87% | - |
| Nov 3, 2025 | 34.14 | 34.90 | 34.14 | 34.90 | 34.90 | 3.56% | 130 |
| Oct 31, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -0.94% | - |
| Oct 30, 2025 | 33.92 | 34.02 | 33.92 | 34.02 | 34.02 | -2.80% | 66 |
| Oct 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Oct 28, 2025 | 35.54 | 35.80 | 35.54 | 35.80 | 35.80 | -2.66% | 252 |
| Oct 27, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 5.09% | - |
| Oct 24, 2025 | 34.62 | 35.00 | 34.62 | 35.00 | 35.00 | 6.32% | 120 |
| Oct 23, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 0.61% | - |
| Oct 22, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -5.76% | - |
| Oct 21, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 1.58% | - |
| Oct 20, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -4.53% | - |
| Oct 17, 2025 | 35.90 | 35.90 | 35.80 | 35.80 | 35.80 | -3.92% | 100 |
| Oct 16, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 4.19% | 25 |
| Oct 15, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -0.45% | - |
| Oct 14, 2025 | 35.54 | 35.92 | 35.54 | 35.92 | 35.92 | 2.39% | 228 |
| Oct 13, 2025 | 32.78 | 35.08 | 32.78 | 35.08 | 35.08 | 2.87% | 157 |