Ameresco, Inc. (FRA:4AM)
Germany · Delayed Price · Currency is EUR 30.90
+1.00 (3.34%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:4AM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | - | 3.34% | - |
| Jun 2, 2026 | 29.60 | 29.90 | 29.60 | 29.90 | 29.90 | 1.36% | 115 |
| Jun 1, 2026 | 30.90 | 31.00 | 29.50 | 29.50 | 29.50 | -6.05% | 452 |
| May 29, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.62% | - |
| May 28, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.65% | - |
| May 27, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 11.64% | - |
| May 26, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| May 25, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 5.36% | - |
| May 22, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 3.16% | - |
| May 21, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.20% | - |
| May 20, 2026 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | -6.37% | 60 |
| May 19, 2026 | 26.60 | 26.70 | 26.60 | 26.70 | 26.70 | -4.98% | 250 |
| May 18, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.40% | - |
| May 15, 2026 | 29.70 | 29.70 | 28.50 | 28.50 | 28.50 | 14.92% | 105 |
| May 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| May 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.47% | - |
| May 12, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.97% | - |
| May 11, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.40% | - |
| May 8, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -5.95% | - |
| May 7, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 2.28% | - |
| May 6, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 3.95% | - |
| May 5, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -5.24% | - |
| May 4, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 15.09% | - |
| Apr 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.11% | - |
| Apr 29, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Apr 28, 2026 | 23.80 | 23.80 | 23.70 | 23.70 | 23.70 | -0.42% | 5 |
| Apr 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.42% | - |
| Apr 24, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.72% | 2 |
| Apr 23, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.75% | - |
| Apr 22, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.87% | - |
| Apr 21, 2026 | 22.90 | 23.10 | 22.90 | 23.10 | 23.10 | 5.96% | 5 |
| Apr 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| Apr 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.30% | - |
| Apr 16, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.91% | - |
| Apr 15, 2026 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | 3.79% | 155 |
| Apr 14, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -5.80% | - |
| Apr 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Apr 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Apr 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 3.35% | - |
| Apr 8, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.46% | - |
| Apr 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.62% | - |
| Apr 2, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -5.25% | - |
| Apr 1, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.18% | - |
| Mar 31, 2026 | 21.74 | 22.06 | 21.74 | 22.06 | 22.06 | -4.50% | 220 |
| Mar 30, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -2.45% | - |
| 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% | - |