Acadian Timber Corp. (FRA:779)
Germany · Delayed Price · Currency is EUR 10.50
+0.10 (0.96%)
Last updated: Apr 24, 2026, 8:18 PM CET
FRA:779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Apr 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Apr 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Apr 20, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 17, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Apr 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Apr 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Apr 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Apr 13, 2026 | 10.20 | 10.20 | 9.60 | 10.10 | 10.10 | -0.98% | 5,000 |
| Apr 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Apr 9, 2026 | 10.30 | 10.70 | 10.30 | 10.30 | 10.30 | - | 20 |
| Apr 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Apr 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Apr 2, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - | - |
| Apr 1, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Mar 31, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Mar 30, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.72 | 3.81% | 3 |
| Mar 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | - | - |
| Mar 26, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.32 | - | - |
| Mar 25, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.32 | 0.96% | - |
| Mar 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | - | - |
| Mar 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | - | - |
| Mar 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | -0.95% | - |
| Mar 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | - | - |
| Mar 18, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | 0.96% | - |
| Mar 17, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.23 | -1.89% | - |
| Mar 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | 0.95% | - |
| Mar 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | -4.55% | - |
| Mar 12, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 10.82 | 3.77% | 6 |
| Mar 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | -1.85% | - |
| Mar 10, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.62 | 2.86% | 47 |
| Mar 9, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.32 | - | 2,000 |
| Mar 6, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.32 | -7.08% | 470 |
| Mar 5, 2026 | 10.50 | 11.30 | 10.50 | 11.30 | 11.11 | 7.62% | 5,000 |
| Mar 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | 0.96% | - |
| Mar 3, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | 0.97% | - |
| Mar 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.13 | - | - |
| Feb 27, 2026 | 10.70 | 10.70 | 10.30 | 10.30 | 10.13 | 0.98% | 218 |
| Feb 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.03 | -0.97% | - |
| Feb 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.13 | 0.98% | - |
| Feb 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.03 | - | - |
| Feb 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.03 | -0.97% | - |
| Feb 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.13 | 0.98% | - |
| Feb 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.03 | -0.97% | - |
| Feb 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.13 | - | - |
| Feb 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.13 | -3.74% | - |
| Feb 16, 2026 | 10.30 | 10.70 | 10.30 | 10.70 | 10.52 | 3.88% | 180 |
| Feb 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.13 | - | - |
| Feb 12, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.13 | 0.98% | - |
| Feb 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.03 | - | - |