AcouSort AB (publ) (FRA:4SA)
Germany · Delayed Price · Currency is EUR 0.2900
+0.0050 (1.75%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:4SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 150 |
| Oct 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.32% | - |
| Oct 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 20, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 18.04% | - |
| Oct 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.59% | - |
| Oct 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.99% | - |
| Oct 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | - |
| Oct 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.90% | - |
| Oct 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 6.48% | - |
| Oct 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 7, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -12.10% | - |
| Oct 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.39% | - |
| Oct 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.34% | - |
| Oct 2, 2026 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | 50.64% | - |
| Oct 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.75% | - |
| Sep 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -12.66% | - |
| Sep 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | - |
| Sep 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | - |
| Sep 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.53% | - |
| Sep 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.29% | - |
| Sep 23, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.67% | - |
| Sep 22, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 1.65% | - |
| Sep 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 8.00% | - |
| Sep 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.69% | - |
| Sep 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | - |
| Sep 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.38% | - |
| Sep 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.03% | - |
| Sep 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.20% | - |
| Sep 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.73% | - |
| Sep 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | - |
| Sep 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.77% | - |
| Sep 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | - |
| Sep 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.33% | - |
| Sep 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.77% | - |
| Sep 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.62% | - |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.98% | - |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.20% | - |
| Aug 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.26% | - |
| Aug 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.63% | - |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.73% | - |
| Aug 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.03% | - |
| Aug 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.54% | - |
| Aug 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.26% | - |
| Aug 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.70% | - |
| Aug 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.17% | - |