ACM Research, Inc. (FRA:813)
Germany · Delayed Price · Currency is EUR 91.20
+1.90 (2.13%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:813 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -3.58% | - |
| Jun 15, 2026 | 84.20 | 85.30 | 83.80 | 83.80 | 83.80 | -1.30% | 200 |
| Jun 12, 2026 | 78.20 | 84.90 | 78.20 | 84.90 | 84.90 | 9.55% | 229 |
| Jun 11, 2026 | 68.70 | 77.50 | 68.70 | 77.50 | 77.50 | 12.65% | 340 |
| Jun 10, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 5.85% | - |
| Jun 9, 2026 | 69.10 | 71.30 | 65.00 | 65.00 | 65.00 | -4.41% | 66 |
| Jun 8, 2026 | 65.00 | 70.60 | 65.00 | 68.00 | 68.00 | -1.45% | 668 |
| Jun 5, 2026 | 75.60 | 75.60 | 69.00 | 69.00 | 69.00 | -7.75% | 475 |
| Jun 4, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -1.06% | 300 |
| Jun 3, 2026 | 77.80 | 77.80 | 75.60 | 75.60 | 75.60 | -5.14% | 300 |
| Jun 2, 2026 | 69.10 | 79.70 | 69.10 | 79.70 | 79.70 | 10.85% | 350 |
| Jun 1, 2026 | 73.60 | 73.60 | 71.90 | 71.90 | 71.90 | -8.52% | 70 |
| May 29, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 4.80% | - |
| May 28, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.19% | - |
| May 27, 2026 | 73.30 | 75.90 | 73.30 | 75.90 | 75.90 | 5.42% | 35 |
| May 26, 2026 | 68.10 | 72.00 | 68.10 | 72.00 | 72.00 | 9.09% | 522 |
| May 25, 2026 | 63.20 | 66.00 | 63.20 | 66.00 | 66.00 | - | 270 |
| May 22, 2026 | 61.00 | 66.00 | 61.00 | 66.00 | 66.00 | 5.60% | 50 |
| May 21, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.16% | - |
| May 20, 2026 | 56.40 | 62.60 | 56.40 | 62.60 | 62.60 | 6.10% | 50 |
| May 19, 2026 | 53.10 | 59.00 | 53.10 | 59.00 | 59.00 | 10.90% | 290 |
| May 18, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 1.53% | - |
| May 15, 2026 | 52.60 | 52.60 | 52.40 | 52.40 | 52.40 | -6.43% | 57 |
| May 14, 2026 | 54.60 | 56.00 | 54.60 | 56.00 | 56.00 | 2.38% | 500 |
| May 13, 2026 | 53.00 | 54.70 | 53.00 | 54.70 | 54.70 | 7.89% | 57 |
| May 12, 2026 | 53.90 | 53.90 | 50.70 | 50.70 | 50.70 | -8.32% | 420 |
| May 11, 2026 | 51.50 | 55.30 | 51.50 | 55.30 | 55.30 | 10.82% | 140 |
| May 8, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -5.67% | - |
| May 7, 2026 | 46.45 | 52.90 | 46.45 | 52.90 | 52.90 | 18.61% | 150 |
| May 6, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 2.88% | - |
| May 5, 2026 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | -1.25% | - |
| May 4, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 7.60% | 650 |
| Apr 30, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -2.51% | - |
| Apr 29, 2026 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -6.38% | - |
| Apr 28, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -5.10% | - |
| Apr 27, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 3.29% | - |
| Apr 24, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.33% | - |
| Apr 23, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 1.00% | - |
| Apr 22, 2026 | 43.40 | 45.00 | 43.40 | 45.00 | 45.00 | 7.91% | 232 |
| Apr 21, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.36% | - |
| Apr 20, 2026 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -6.48% | - |
| Apr 17, 2026 | 41.30 | 44.75 | 40.15 | 44.75 | 44.75 | 7.31% | 350 |