Acadian Timber Corp. (FRA:779)
Germany · Delayed Price · Currency is EUR 10.50
0.00 (0.00%)
At close: Mar 27, 2026
FRA:779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Mar 26, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - | - |
| Mar 25, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | - |
| Mar 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Mar 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Mar 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Mar 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Mar 18, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Mar 17, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Mar 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Mar 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | - |
| Mar 12, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 3.77% | 6 |
| Mar 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Mar 10, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 2.86% | 47 |
| Mar 9, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | - | 2,000 |
| Mar 6, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -7.08% | 470 |
| Mar 5, 2026 | 10.50 | 11.30 | 10.50 | 11.30 | 11.30 | 7.62% | 5,000 |
| Mar 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Mar 3, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Mar 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Feb 27, 2026 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | 0.98% | 218 |
| Feb 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Feb 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Feb 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Feb 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Feb 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Feb 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Feb 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.74% | - |
| Feb 16, 2026 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 3.88% | 180 |
| Feb 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Feb 12, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | - |
| Feb 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | - |
| Feb 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3.92% | 1,000 |
| Feb 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -4.67% | - |
| Feb 4, 2026 | 10.10 | 10.70 | 10.10 | 10.70 | 10.70 | 7.00% | 100 |
| Feb 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Feb 2, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Jan 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 204 |
| Jan 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 457 |
| Jan 28, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 107 |
| Jan 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jan 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jan 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Jan 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jan 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jan 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jan 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |