Ameresco, Inc. (FRA:4AM)
Germany · Delayed Price · Currency is EUR 18.65
-0.80 (-4.11%)
Last updated: Oct 9, 2026, 8:01 AM CET
FRA:4AM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -4.11% | 100 |
| Oct 8, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -3.23% | - |
| Oct 7, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 5.24% | - |
| Oct 6, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Oct 5, 2026 | 19.15 | 19.20 | 19.15 | 19.20 | 19.20 | 2.95% | 100 |
| Oct 2, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1.63% | - |
| Oct 1, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.08% | - |
| Sep 30, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 4.51% | - |
| Sep 29, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -5.08% | - |
| Sep 28, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.80% | - |
| Sep 25, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -4.56% | - |
| Sep 24, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -6.84% | - |
| Sep 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Sep 22, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Sep 21, 2026 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | 1.94% | 500 |
| Sep 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.52% | - |
| Sep 17, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.84% | - |
| Sep 16, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -1.02% | - |
| Sep 15, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -4.17% | - |
| Sep 14, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.82% | 425 |
| Sep 11, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.26% | - |
| Sep 10, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -4.85% | - |
| Sep 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 4.30% | - |
| Sep 8, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Sep 7, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.02% | - |
| Sep 4, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 4.27% | - |
| Sep 3, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -3.60% | - |
| Sep 2, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 2.37% | - |
| Sep 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 31, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | -3.06% | 100 |
| Aug 28, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Aug 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.37% | - |
| Aug 26, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 5.28% | - |
| 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% | - |