Ameresco, Inc. (FRA:4AM)
Germany · Delayed Price · Currency is EUR 18.40
-1.10 (-5.64%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:4AM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |