Ameresco, Inc. (FRA:4AM)
Germany · Delayed Price · Currency is EUR 24.30
-0.20 (-0.82%)
Last updated: Jun 26, 2026, 1:17 PM CET
FRA:4AM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.22% | - |
| Jun 15, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.08% | - |
| Jun 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5.26% | - |
| Jun 11, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | -0.87% | 115 |
| Jun 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.96% | - |
| Jun 9, 2026 | 24.10 | 24.20 | 24.10 | 24.20 | 24.20 | -0.82% | 255 |
| Jun 8, 2026 | 24.60 | 24.90 | 24.40 | 24.40 | 24.40 | -12.86% | 909 |
| Jun 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.36% | 214 |
| Jun 4, 2026 | 28.40 | 28.60 | 28.10 | 28.10 | 28.10 | -9.06% | 777 |
| Jun 3, 2026 | 30.90 | 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% | - |