Acadian Timber Corp. (FRA:779)
Germany · Delayed Price · Currency is EUR 9.40
+0.05 (0.53%)
At close: Nov 28, 2025
Acadian Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 9.45 | 9.85 | 9.45 | 9.85 | 9.85 | 4.79% | 220 |
| Nov 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Nov 27, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.75% | - |
| Nov 26, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 4.00% | - |
| Nov 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Nov 21, 2025 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 1.14% | - |
| Nov 20, 2025 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -2.22% | 268 |
| Nov 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Nov 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Nov 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Nov 14, 2025 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | - | - |
| Nov 13, 2025 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | 1.70% | - |
| Nov 12, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.35% | - |
| Nov 11, 2025 | 8.80 | 9.20 | 8.80 | 9.20 | 9.20 | 3.95% | 1,527 |
| Nov 10, 2025 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | 2.91% | - |
| Nov 7, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Nov 6, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Nov 5, 2025 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | -3.37% | - |
| Nov 4, 2025 | 8.65 | 8.90 | 8.55 | 8.90 | 8.90 | 2.89% | 2,692 |
| Nov 3, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Oct 31, 2025 | 8.60 | 9.00 | 8.60 | 8.60 | 8.60 | 0.58% | 250 |
| Oct 30, 2025 | 9.00 | 9.00 | 8.55 | 8.55 | 8.55 | -6.04% | 513 |
| Oct 29, 2025 | 9.05 | 9.35 | 9.05 | 9.10 | 9.10 | -0.55% | 340 |
| Oct 28, 2025 | 9.10 | 9.50 | 9.10 | 9.15 | 9.15 | - | 266 |
| Oct 27, 2025 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Oct 24, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Oct 23, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 0.53% | 76 |
| Oct 22, 2025 | 9.40 | 9.80 | 9.35 | 9.35 | 9.35 | -5.56% | 300 |
| Oct 21, 2025 | 9.50 | 9.90 | 9.50 | 9.90 | 9.90 | 3.66% | 24 |
| Oct 20, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Oct 17, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.95% | - |
| Oct 16, 2025 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | 1.00% | 6,541 |
| Oct 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,000 |
| Oct 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Oct 13, 2025 | 9.75 | 10.10 | 9.75 | 10.10 | 10.10 | 2.54% | 280 |
| Oct 10, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | - | - |
| Oct 9, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Oct 8, 2025 | 9.95 | 9.95 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Oct 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Oct 6, 2025 | 9.90 | 10.20 | 9.90 | 10.20 | 10.20 | 2.51% | 100 |
| Oct 3, 2025 | 9.60 | 10.00 | 9.60 | 9.95 | 9.95 | 3.65% | 260 |
| Oct 2, 2025 | 10.00 | 10.00 | 9.60 | 9.60 | 9.60 | -1.03% | 50 |
| Oct 1, 2025 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -3.96% | - |
| Sep 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Sep 29, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -5.56% | - |
| Sep 26, 2025 | 10.40 | 10.80 | 10.40 | 10.80 | 10.62 | -0.92% | 50 |
| Sep 25, 2025 | 10.40 | 10.90 | 10.40 | 10.90 | 10.72 | 5.83% | 450 |
| Sep 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.13 | -4.63% | - |
| Sep 23, 2025 | 10.40 | 10.90 | 10.30 | 10.80 | 10.62 | 2.86% | 243 |