ACM Research, Inc. (FRA:813)
Germany · Delayed Price · Currency is EUR 67.50
-1.80 (-2.60%)
At close: Aug 26, 2026
FRA:813 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 65.90 | 69.30 | 65.90 | 69.30 | 69.30 | 3.43% | 40 |
| Aug 24, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.67% | - |
| Aug 21, 2026 | 66.50 | 66.50 | 65.90 | 65.90 | 65.90 | -2.80% | 90 |
| Aug 20, 2026 | 66.90 | 67.80 | 65.50 | 67.80 | 67.80 | -0.73% | 780 |
| Aug 19, 2026 | 71.70 | 73.80 | 68.30 | 68.30 | 68.30 | -5.66% | 75 |
| Aug 18, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 5.23% | - |
| Aug 17, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - | - |
| Aug 14, 2026 | 69.60 | 69.60 | 68.80 | 68.80 | 68.80 | -1.43% | 200 |
| Aug 13, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 1.60% | - |
| Aug 12, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 0.88% | - |
| Aug 11, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -5.29% | - |
| Aug 10, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 6.20% | - |
| Aug 7, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -1.46% | - |
| Aug 6, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -3.65% | - |
| Aug 5, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 4.85% | - |
| Aug 4, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.15% | - |
| Aug 3, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -0.29% | - |
| Jul 31, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 20.25% | - |
| Jul 30, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.53% | - |
| Jul 29, 2026 | 62.40 | 62.40 | 57.10 | 57.10 | 57.10 | -14.78% | 82 |
| Jul 28, 2026 | 65.90 | 67.00 | 65.90 | 67.00 | 67.00 | -9.95% | 66 |
| Jul 27, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 0.54% | - |
| Jul 24, 2026 | 76.70 | 76.70 | 74.00 | 74.00 | 74.00 | -5.13% | 55 |
| Jul 23, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | -5.11% | 15 |
| Jul 22, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 13.85% | - |
| Jul 21, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - | - |
| Jul 20, 2026 | 72.50 | 72.50 | 72.20 | 72.20 | 72.20 | 0.56% | 150 |
| Jul 17, 2026 | 71.30 | 71.80 | 71.30 | 71.80 | 71.80 | -2.05% | 180 |
| Jul 16, 2026 | 79.20 | 79.20 | 73.30 | 73.30 | 73.30 | -4.81% | 330 |
| Jul 15, 2026 | 85.70 | 86.00 | 77.00 | 77.00 | 77.00 | -5.64% | 73 |
| Jul 14, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -7.38% | - |
| Jul 13, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -3.29% | - |
| Jul 10, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 6.92% | - |
| Jul 9, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 4.41% | - |
| Jul 8, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.74% | - |
| Jul 7, 2026 | 84.60 | 84.60 | 79.00 | 81.00 | 81.00 | -11.09% | 100 |
| Jul 6, 2026 | 84.90 | 91.10 | 84.90 | 91.10 | 91.10 | 2.13% | 1,130 |
| Jul 3, 2026 | 84.80 | 89.20 | 84.80 | 89.20 | 89.20 | 2.53% | 90 |
| Jul 2, 2026 | 101.20 | 101.20 | 87.00 | 87.00 | 87.00 | -20.04% | 35 |
| Jul 1, 2026 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | 5.63% | - |
| Jun 30, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 12.57% | - |
| Jun 29, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.33% | - |
| Jun 26, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 2.13% | - |
| Jun 25, 2026 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | 3.60% | - |
| Jun 24, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -2.49% | - |
| Jun 23, 2026 | 86.20 | 88.40 | 86.20 | 88.40 | 88.40 | -3.91% | 50 |
| Jun 22, 2026 | 93.80 | 93.80 | 92.00 | 92.00 | 92.00 | -7.16% | 50 |
| Jun 19, 2026 | 97.40 | 99.10 | 97.40 | 99.10 | 99.10 | 6.44% | 242 |
| Jun 18, 2026 | 88.10 | 93.10 | 88.10 | 93.10 | 93.10 | 6.04% | 205 |
| Jun 17, 2026 | 85.10 | 87.90 | 85.10 | 87.80 | 87.80 | 8.66% | 62 |