ACM Research, Inc. (FRA:813)
Germany · Delayed Price · Currency is EUR 43.90
-0.90 (-2.01%)
At close: Oct 23, 2026
FRA:813 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 43.95 | 43.95 | 43.90 | 43.90 | 43.90 | -2.01% | - |
| Oct 22, 2026 | 46.75 | 46.75 | 44.80 | 44.80 | 44.80 | -8.76% | - |
| Oct 21, 2026 | 49.00 | 49.10 | 49.00 | 49.10 | 49.10 | 3.48% | - |
| Oct 20, 2026 | 49.10 | 49.10 | 47.45 | 47.45 | 47.45 | -3.56% | - |
| Oct 19, 2026 | 49.50 | 49.50 | 48.90 | 49.20 | 49.20 | 0.31% | 27 |
| Oct 16, 2026 | 52.00 | 53.00 | 49.05 | 49.05 | 49.05 | -1.90% | 70 |
| Oct 15, 2026 | 53.60 | 54.00 | 50.00 | 50.00 | 50.00 | -10.71% | 428 |
| Oct 14, 2026 | 57.50 | 57.50 | 56.00 | 56.00 | 56.00 | -3.45% | 100 |
| Oct 13, 2026 | 60.20 | 60.20 | 58.00 | 58.00 | 58.00 | -8.66% | 80 |
| Oct 12, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.11% | - |
| Oct 9, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -2.48% | - |
| Oct 8, 2026 | 64.10 | 64.40 | 64.10 | 64.40 | 64.40 | -3.01% | 100 |
| Oct 7, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -1.19% | - |
| Oct 6, 2026 | 67.40 | 67.40 | 67.20 | 67.20 | 67.20 | -6.67% | 100 |
| Oct 5, 2026 | 73.40 | 73.40 | 72.00 | 72.00 | 72.00 | -2.44% | 13 |
| Oct 2, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 3.07% | - |
| Oct 1, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 8.16% | - |
| Sep 30, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -2.93% | - |
| Sep 29, 2026 | 65.90 | 68.20 | 65.90 | 68.20 | 68.20 | 2.25% | 2 |
| Sep 28, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.60% | - |
| Sep 25, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -4.60% | - |
| Sep 24, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 5.78% | - |
| Sep 23, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 4.45% | - |
| Sep 22, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -2.18% | - |
| Sep 21, 2026 | 59.70 | 64.30 | 59.70 | 64.30 | 64.30 | 7.17% | 50 |
| Sep 18, 2026 | 58.80 | 60.00 | 58.80 | 60.00 | 60.00 | 1.69% | 250 |
| Sep 17, 2026 | 56.60 | 59.30 | 56.60 | 59.00 | 59.00 | 6.88% | 65 |
| Sep 16, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -1.43% | - |
| Sep 15, 2026 | 57.20 | 57.20 | 56.00 | 56.00 | 56.00 | -5.41% | 5 |
| Sep 14, 2026 | 59.60 | 59.60 | 59.20 | 59.20 | 59.20 | -7.79% | 40 |
| Sep 11, 2026 | 62.20 | 64.20 | 62.20 | 64.20 | 64.20 | 1.74% | 40 |
| Sep 10, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -4.39% | - |
| Sep 9, 2026 | 65.60 | 67.00 | 65.60 | 66.00 | 66.00 | 3.77% | 33 |
| Sep 8, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.32% | - |
| Sep 7, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 6.91% | - |
| Sep 4, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -0.84% | - |
| Sep 3, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -3.86% | - |
| Sep 2, 2026 | 59.80 | 62.20 | 59.80 | 62.20 | 62.20 | 0.16% | 400 |
| Sep 1, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -4.46% | - |
| Aug 31, 2026 | 63.30 | 65.00 | 63.30 | 65.00 | 65.00 | -4.69% | 39 |
| Aug 28, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 1.04% | - |
| Aug 27, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Aug 26, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.60% | - |
| 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 | - | - |