Ameresco, Inc. (FRA:4AM)
Germany · Delayed Price · Currency is EUR 29.84
+0.10 (0.34%)
Last updated: Nov 28, 2025, 8:02 AM CET
Ameresco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 3.21% | - |
| Oct 9, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -0.84% | - |
| Oct 8, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 0.24% | - |
| Oct 7, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 2.34% | - |
| Oct 6, 2025 | 31.82 | 32.48 | 31.82 | 32.48 | 32.48 | 4.91% | 100 |
| Oct 3, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -3.79% | - |
| Oct 2, 2025 | 31.88 | 32.20 | 31.88 | 32.18 | 32.18 | 13.95% | 164 |
| Oct 1, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.43% | - |
| Sep 30, 2025 | 28.96 | 28.96 | 28.12 | 28.12 | 28.12 | -5.76% | 6 |
| Sep 29, 2025 | 29.66 | 29.84 | 29.66 | 29.84 | 29.84 | -0.86% | 66 |
| Sep 26, 2025 | 29.74 | 30.10 | 29.74 | 30.10 | 30.10 | 10.34% | 398 |
| Sep 25, 2025 | 26.84 | 27.28 | 26.84 | 27.28 | 27.28 | 2.71% | 772 |
| Sep 24, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -1.63% | - |
| Sep 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.61% | - |
| Sep 22, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.51% | - |