Acarix AB (publ) (FRA:7AC)
Germany · Delayed Price · Currency is EUR 0.0224
-0.0001 (-0.44%)
At close: Dec 1, 2025
Acarix AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.44% | - |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.45% | - |
| Nov 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.45% | - |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.78% | - |
| Nov 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 5.14% | - |
| Nov 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 9.52% | - |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.32% | - |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.72% | 20,000 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.20% | - |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.44% | - |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.88% | - |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.98% | - |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.42% | - |
| Nov 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.84% | - |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.85% | - |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.44% | - |
| Nov 6, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 34.52% | 5,000 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.15% | - |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.56% | - |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.08% | - |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 38.46% | - |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -27.47% | - |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 27.32% | - |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.09% | - |
| Oct 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.55% | - |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.67% | - |
| Oct 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.24% | 1,493 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.81% | - |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.40% | - |
| Oct 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.06% | - |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.22% | - |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.20% | - |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 30.37% | - |
| Oct 14, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -23.60% | 6,000 |
| Oct 13, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.19% | - |
| Oct 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.56% | - |
| Oct 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.75% | - |
| Oct 8, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | -1.84% | 45,000 |
| Oct 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.87% | - |
| Oct 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.52% | - |
| Oct 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.38% | - |
| Oct 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 5.22% | - |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.80% | - |
| Sep 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.95% | - |
| Sep 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.39% | - |
| Sep 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.78% | - |
| Sep 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 29.15% | - |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.03% | - |
| Sep 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 12,150 |