Ameresco, Inc. (FRA:4AM)
Germany · Delayed Price · Currency is EUR 23.68
-0.98 (-3.97%)
At close: Mar 27, 2026
FRA:4AM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -3.97% | - |
| Mar 26, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.65% | - |
| Mar 25, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.77% | - |
| Mar 24, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 5.49% | - |
| Mar 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.08% | - |
| Mar 20, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.60% | - |
| Mar 19, 2026 | 23.24 | 23.24 | 23.22 | 23.22 | 23.22 | 1.93% | 400 |
| Mar 18, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 3.17% | 9 |
| Mar 17, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.56% | - |
| Mar 16, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -4.57% | - |
| Mar 13, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 2.98% | - |
| Mar 12, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -2.47% | - |
| Mar 11, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.53% | - |
| Mar 10, 2026 | 22.34 | 22.56 | 22.34 | 22.56 | 22.56 | 6.02% | 260 |
| Mar 9, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -8.67% | - |
| Mar 6, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -3.16% | 2,680 |
| Mar 5, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 1.35% | - |
| Mar 4, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -9.39% | - |
| Mar 3, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.95% | - |
| Mar 2, 2026 | 25.36 | 25.70 | 25.36 | 25.70 | 25.70 | -3.96% | 631 |
| Feb 27, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -3.04% | - |
| Feb 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.78% | - |
| Feb 25, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.79% | - |
| Feb 24, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.92% | - |
| Feb 23, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -2.49% | - |
| Feb 20, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 4.19% | - |
| Feb 19, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 1.09% | - |
| Feb 18, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.15% | - |
| Feb 17, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.80% | - |
| Feb 16, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -1.01% | - |
| Feb 13, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -1.90% | - |
| Feb 12, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 3.42% | - |
| Feb 11, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 1.48% | - |
| Feb 10, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 4.16% | - |
| Feb 9, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 15.78% | - |
| Feb 6, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -11.51% | - |
| Feb 5, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -4.37% | - |
| Feb 4, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 2.47% | - |
| Feb 3, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.31% | - |
| Feb 2, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -2.99% | 504 |
| Jan 30, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -3.46% | - |
| Jan 29, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.65% | - |
| Jan 28, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 2.61% | - |
| Jan 27, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -1.68% | - |
| Jan 26, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.87% | - |
| Jan 23, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 2.28% | - |
| Jan 22, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.33% | - |
| Jan 21, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -5.41% | - |
| Jan 20, 2026 | 28.08 | 28.10 | 28.08 | 28.10 | 28.10 | 0.29% | 230 |
| Jan 19, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 3.93% | - |