Ameresco, Inc. (FRA:4AM)
Germany · Delayed Price · Currency is EUR 18.95
+0.95 (5.28%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:4AM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Aug 24, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.68% | - |
| Aug 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -11.63% | - |
| Aug 20, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.83% | - |
| Aug 19, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -9.50% | - |
| Aug 18, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Aug 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | - |
| Aug 13, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 5.29% | - |
| Aug 12, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Aug 11, 2026 | 21.80 | 22.70 | 21.80 | 22.70 | 22.70 | 2.71% | 100 |
| Aug 10, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| Aug 7, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| Aug 6, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -6.75% | - |
| Aug 5, 2026 | 24.30 | 24.30 | 23.70 | 23.70 | 23.70 | -3.27% | 1 |
| Aug 4, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 33.15% | - |
| Aug 3, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.94% | - |
| Jul 31, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 11.76% | - |
| Jul 30, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -5.83% | - |
| Jul 29, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -6.79% | - |
| Jul 28, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -5.64% | - |
| Jul 27, 2026 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | -5.80% | 114 |
| Jul 24, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.47% | - |
| Jul 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.49% | - |
| Jul 22, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | - |
| Jul 21, 2026 | 19.75 | 20.00 | 19.75 | 20.00 | 20.00 | -0.99% | 100 |
| Jul 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.49% | - |
| Jul 17, 2026 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | -5.58% | 790 |
| Jul 16, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.38% | - |
| Jul 15, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 4.81% | - |
| Jul 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.70% | - |
| Jul 13, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.14% | - |
| Jul 10, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.90% | - |
| Jul 9, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.45% | - |
| Jul 8, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -5.53% | - |
| Jul 7, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 5.86% | - |
| Jul 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.45% | - |
| Jul 3, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -3.88% | - |
| Jul 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.33% | - |
| Jul 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Jun 30, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.27% | - |
| Jun 29, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -2.47% | - |
| Jun 26, 2026 | 24.10 | 24.30 | 24.10 | 24.30 | 24.30 | -0.82% | 95 |
| Jun 25, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.41% | - |
| Jun 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Jun 23, 2026 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | 2.88% | 735 |
| Jun 22, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -2.02% | - |
| Jun 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.77% | - |
| Jun 18, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 2.14% | - |
| Jun 17, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -3.31% | - |