Acadian Timber Corp. (FRA:779)
Germany · Delayed Price · Currency is EUR 10.70
+0.10 (0.94%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:779 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | 100 |
| Oct 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Oct 20, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - | 100 |
| Oct 19, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Oct 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 14, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | - |
| Oct 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 9, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 0.96% | - |
| Oct 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Oct 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Oct 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Oct 2, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Oct 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Sep 30, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 29, 2026 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | -1.14% | - |
| Sep 28, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.52 | - | - |
| Sep 25, 2026 | 10.80 | 11.20 | 10.70 | 10.70 | 10.52 | - | 100 |
| Sep 24, 2026 | 11.00 | 11.00 | 10.70 | 10.70 | 10.52 | -1.83% | - |
| Sep 23, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.72 | -0.91% | - |
| Sep 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.81 | 0.92% | - |
| Sep 21, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.72 | - | - |
| Sep 18, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.72 | -6.03% | - |
| Sep 17, 2026 | 10.80 | 11.60 | 10.80 | 11.60 | 11.40 | 8.41% | 5,000 |
| Sep 16, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.52 | 0.94% | - |
| Sep 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | - | - |
| Sep 14, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.42 | 3.92% | - |
| Sep 11, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.03 | -0.97% | - |
| Sep 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.13 | - | - |
| Sep 9, 2026 | 10.70 | 10.70 | 10.30 | 10.30 | 10.13 | - | 60 |
| Sep 8, 2026 | 10.70 | 10.70 | 10.30 | 10.30 | 10.13 | -1.90% | - |
| Sep 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | 0.96% | - |
| Sep 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | -0.95% | - |
| Sep 3, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | - | - |
| Sep 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | - | - |
| Sep 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | 0.96% | - |
| Aug 31, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | 0.97% | - |
| Aug 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.13 | 0.98% | - |
| Aug 27, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.03 | - | - |
| Aug 26, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.03 | - | - |
| Aug 25, 2026 | 10.30 | 10.70 | 10.20 | 10.20 | 10.03 | -1.92% | 150 |
| Aug 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | - | - |
| Aug 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | - | - |
| Aug 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | - | - |
| Aug 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | -2.80% | - |
| Aug 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | - | - |
| Aug 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | - | - |