ACM Research, Inc. (FRA:813)
Germany · Delayed Price · Currency is EUR 45.60
+0.15 (0.33%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:813 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 |
| Apr 16, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -1.53% | - |
| Apr 15, 2026 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | -2.64% | - |
| Apr 14, 2026 | 41.50 | 43.50 | 41.50 | 43.50 | 43.50 | 8.89% | 100 |
| Apr 13, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 1.01% | - |
| Apr 10, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -1.00% | 50 |
| Apr 9, 2026 | 38.80 | 39.95 | 38.80 | 39.95 | 39.95 | 6.82% | 30 |
| Apr 8, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 5.95% | - |
| Apr 7, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 4.90% | 100 |
| Apr 2, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -3.25% | - |
| Apr 1, 2026 | 33.72 | 34.78 | 33.72 | 34.78 | 34.78 | 5.14% | 145 |
| Mar 31, 2026 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -3.61% | - |
| Mar 30, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -3.24% | - |
| Mar 27, 2026 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -8.18% | - |
| Mar 26, 2026 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -2.45% | - |
| Mar 25, 2026 | 39.48 | 39.60 | 39.48 | 39.60 | 39.60 | 4.24% | 20 |
| Mar 24, 2026 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 3.77% | - |
| Mar 23, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -7.60% | - |
| Mar 20, 2026 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -0.90% | - |
| Mar 19, 2026 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -2.01% | - |
| Mar 18, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.33% | - |
| Mar 17, 2026 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -2.76% | - |
| Mar 16, 2026 | 40.44 | 41.00 | 40.44 | 41.00 | 41.00 | 5.86% | 30 |
| Mar 13, 2026 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | -3.87% | - |
| Mar 12, 2026 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -4.07% | - |
| Mar 11, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | -0.71% | 750 |
| Mar 10, 2026 | 39.41 | 42.30 | 39.41 | 42.30 | 42.30 | 12.80% | 450 |
| Mar 9, 2026 | 37.14 | 37.50 | 37.14 | 37.50 | 37.50 | -8.11% | 547 |
| Mar 6, 2026 | 41.08 | 41.09 | 40.81 | 40.81 | 40.81 | -2.37% | 79 |
| Mar 5, 2026 | 43.88 | 43.88 | 41.80 | 41.80 | 41.80 | -3.51% | 10 |
| Mar 4, 2026 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | -5.10% | - |
| Mar 3, 2026 | 47.43 | 47.43 | 45.65 | 45.65 | 45.65 | -7.55% | 69 |
| Mar 2, 2026 | 44.32 | 49.38 | 44.32 | 49.38 | 49.38 | 4.22% | 450 |
| Feb 27, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -0.23% | - |
| Feb 26, 2026 | 56.94 | 56.94 | 47.49 | 47.49 | 47.49 | -17.75% | 2,350 |
| Feb 25, 2026 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | 3.40% | - |
| Feb 24, 2026 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 3.41% | - |
| Feb 23, 2026 | 56.08 | 56.08 | 54.00 | 54.00 | 54.00 | -3.23% | 100 |
| Feb 20, 2026 | 56.20 | 56.20 | 55.80 | 55.80 | 55.80 | 3.14% | 70 |
| Feb 19, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -1.02% | - |
| Feb 18, 2026 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | -0.18% | - |
| Feb 17, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | 1.44% | - |
| Feb 16, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -1.03% | - |
| Feb 13, 2026 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | -7.43% | - |
| Feb 12, 2026 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | 12.92% | - |
| Feb 11, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | -0.99% | - |