Acadian Timber Corp. (FRA:779)
Germany · Delayed Price · Currency is EUR 10.50
-0.10 (-0.94%)
Last updated: Jun 3, 2026, 8:31 PM CET
FRA:779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 2.83% | 130 |
| Jun 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | - |
| Jun 1, 2026 | 10.70 | 11.00 | 10.40 | 11.00 | 11.00 | 1.85% | 175 |
| May 29, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| May 28, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| May 27, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -3.64% | - |
| May 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | 250 |
| May 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| May 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| May 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| May 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| May 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| May 18, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | 100 |
| May 15, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | - |
| May 14, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| May 13, 2026 | 10.70 | 11.10 | 10.50 | 10.50 | 10.50 | -4.55% | 100 |
| May 12, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 4.76% | 100 |
| May 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| May 8, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | 80 |
| May 7, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 3.77% | 100 |
| May 6, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | - | - |
| May 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| May 4, 2026 | 11.00 | 11.20 | 10.50 | 10.50 | 10.50 | 1.94% | 500 |
| Apr 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Apr 29, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Apr 28, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | - | - |
| Apr 27, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 0.96% | - |
| Apr 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| 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 | -1.10% | - |
| 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 | - | - |