Acadian Timber Corp. (FRA:779)
Germany · Delayed Price · Currency is EUR 10.70
-0.10 (-0.93%)
Last updated: Jul 20, 2026, 10:32 AM CET
FRA:779 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 1.92% | - |
| Jul 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Jul 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jul 14, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Jul 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Jul 10, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 8, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Jul 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Jul 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 1, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Jun 30, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.62% | - |
| Jun 29, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.62 | - | - |
| Jun 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.62 | 0.93% | - |
| Jun 25, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | -0.93% | - |
| Jun 24, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.62 | 0.93% | - |
| Jun 23, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.52 | - | - |
| Jun 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | -1.83% | - |
| Jun 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.72 | 0.93% | - |
| Jun 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.62 | -0.92% | - |
| Jun 17, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.72 | - | 715 |
| Jun 16, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.72 | 3.81% | 135 |
| Jun 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.33 | - | - |
| Jun 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.33 | 0.96% | - |
| Jun 11, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.23 | -0.95% | - |
| Jun 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.33 | -3.67% | - |
| Jun 9, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.72 | 2.83% | 100 |
| Jun 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | - | - |
| Jun 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | 0.95% | - |
| Jun 4, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.33 | -3.67% | - |
| Jun 3, 2026 | 10.60 | 10.90 | 10.60 | 10.90 | 10.72 | 2.83% | 130 |
| Jun 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | -3.64% | - |
| Jun 1, 2026 | 10.70 | 11.00 | 10.40 | 11.00 | 10.82 | 1.85% | 175 |
| May 29, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.62 | 0.93% | - |
| May 28, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.52 | 0.94% | - |
| May 27, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.42 | -3.64% | - |
| May 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.82 | 3.77% | 250 |
| May 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | -0.93% | - |
| May 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | - | - |
| May 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | - | - |
| May 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | - | - |
| May 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | 0.94% | - |
| May 18, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.42 | - | 100 |
| May 15, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.42 | - | - |
| May 14, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | 0.95% | - |
| May 13, 2026 | 10.70 | 11.10 | 10.50 | 10.50 | 10.33 | -4.55% | 100 |
| May 12, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 10.82 | 4.76% | 100 |
| May 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.33 | - | - |