Acadian Timber Corp. (FRA:779)
Germany · Delayed Price · Currency is EUR 9.55
-0.05 (-0.52%)
At close: Jan 8, 2026
Acadian Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Jan 8, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Jan 7, 2026 | 9.60 | 9.65 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Jan 6, 2026 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | 1.05% | - |
| Jan 5, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -5.45% | - |
| Jan 2, 2026 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | 3.06% | 500 |
| Dec 30, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.62 | -2.97% | - |
| Dec 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.91 | 5.21% | 200 |
| Dec 23, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.42 | - | - |
| Dec 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.42 | -3.03% | 10 |
| Dec 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.72 | - | 200 |
| Dec 18, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.72 | - | - |
| Dec 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.72 | - | - |
| Dec 16, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.72 | -3.88% | - |
| Dec 15, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.11 | 4.04% | 584 |
| Dec 12, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.72 | - | - |
| Dec 11, 2025 | 9.90 | 9.95 | 9.90 | 9.90 | 9.72 | 3.66% | 10,000 |
| Dec 10, 2025 | 9.55 | 9.95 | 9.55 | 9.55 | 9.37 | 0.53% | 360 |
| Dec 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | - | - |
| Dec 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | 0.53% | - |
| Dec 5, 2025 | 9.35 | 9.45 | 9.35 | 9.45 | 9.28 | 2.72% | - |
| Dec 4, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.03 | -4.17% | - |
| Dec 3, 2025 | 9.25 | 9.60 | 9.25 | 9.60 | 9.42 | 5.49% | 466 |
| Dec 2, 2025 | 9.35 | 9.35 | 9.10 | 9.10 | 8.93 | -7.61% | 465 |
| Dec 1, 2025 | 9.45 | 9.85 | 9.45 | 9.85 | 9.67 | 4.79% | 220 |
| Nov 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.23 | 0.53% | - |
| Nov 27, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.18 | 2.75% | - |
| Nov 26, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 8.93 | 4.00% | - |
| Nov 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.59 | - | - |
| Nov 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.59 | -1.69% | - |
| Nov 21, 2025 | 8.70 | 8.90 | 8.70 | 8.90 | 8.74 | 1.14% | - |
| Nov 20, 2025 | 9.00 | 9.00 | 8.80 | 8.80 | 8.64 | -2.22% | 268 |
| Nov 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.83 | - | - |
| Nov 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.83 | - | - |
| Nov 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.83 | 0.56% | - |
| Nov 14, 2025 | 8.80 | 8.95 | 8.80 | 8.95 | 8.79 | - | - |
| Nov 13, 2025 | 8.85 | 8.95 | 8.85 | 8.95 | 8.79 | 1.70% | - |
| Nov 12, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.64 | -4.35% | - |
| Nov 11, 2025 | 8.80 | 9.20 | 8.80 | 9.20 | 9.03 | 3.95% | 1,527 |
| Nov 10, 2025 | 8.75 | 8.85 | 8.75 | 8.85 | 8.69 | 2.91% | - |
| Nov 7, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.44 | -0.58% | - |
| Nov 6, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.49 | 0.58% | - |
| Nov 5, 2025 | 8.45 | 8.60 | 8.45 | 8.60 | 8.44 | -3.37% | - |
| Nov 4, 2025 | 8.65 | 8.90 | 8.55 | 8.90 | 8.74 | 2.89% | 2,692 |
| Nov 3, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.49 | 0.58% | - |
| Oct 31, 2025 | 8.60 | 9.00 | 8.60 | 8.60 | 8.44 | 0.58% | 250 |
| Oct 30, 2025 | 9.00 | 9.00 | 8.55 | 8.55 | 8.39 | -6.04% | 513 |
| Oct 29, 2025 | 9.05 | 9.35 | 9.05 | 9.10 | 8.93 | -0.55% | 340 |
| Oct 28, 2025 | 9.10 | 9.50 | 9.10 | 9.15 | 8.98 | - | 266 |
| Oct 27, 2025 | 9.20 | 9.20 | 9.15 | 9.15 | 8.98 | -1.61% | - |