Acomo N.V. (FRA:8AC)
Germany · Delayed Price · Currency is EUR 23.30
-0.05 (-0.21%)
At close: Sep 9, 2025
Acomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | - | -0.21% | 725 |
| Sep 8, 2025 | 23.00 | 23.35 | 23.00 | 23.35 | - | 0.86% | 725 |
| Sep 5, 2025 | 23.10 | 23.15 | 23.10 | 23.15 | - | 0.22% | 43 |
| Sep 4, 2025 | 22.85 | 23.15 | 22.85 | 23.10 | - | 2.44% | 1,145 |
| Sep 3, 2025 | 22.30 | 22.55 | 22.30 | 22.55 | - | - | 1,200 |
| Sep 2, 2025 | 22.45 | 22.55 | 22.45 | 22.55 | - | 3.44% | 1,200 |
| Sep 1, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | -0.91% | - |
| Aug 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | 0.23% | 600 |
| Aug 28, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | - | -1.13% | 600 |
| Aug 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | -1.11% | 600 |
| Aug 26, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | 1.35% | - |
| Aug 25, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | - | -0.67% | - |
| Aug 22, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | - | -0.67% | 600 |
| Aug 21, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | 0.67% | 600 |
| Aug 20, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | - | 1.13% | 600 |
| Aug 19, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | - | - | 600 |
| Aug 18, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | - | -1.12% | 600 |
| Aug 15, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | - | 1.13% | 600 |
| Aug 14, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | - | 0.46% | 600 |
| Aug 13, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | - | - | 600 |
| Aug 12, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | - | 0.46% | 600 |
| Aug 11, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | - | 0.46% | 600 |
| Aug 8, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | - | 0.93% | 600 |
| Aug 7, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | - | -1.82% | 600 |
| Aug 6, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | - | -0.23% | 600 |
| Aug 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | -0.45% | 600 |
| Aug 4, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | - | 0.45% | 600 |
| Aug 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | -2.22% | 600 |
| Jul 31, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | - | 0.22% | - |
| Jul 30, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | -1.75% | 600 |
| Jul 29, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | - | -1.93% | 600 |
| Jul 28, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | - | 2.64% | 600 |
| Jul 25, 2025 | 23.35 | 23.40 | 22.70 | 22.70 | - | -1.30% | 600 |
| Jul 24, 2025 | 22.55 | 23.00 | 22.55 | 23.00 | - | 2.45% | 2,000 |
| Jul 23, 2025 | 21.90 | 22.45 | 21.90 | 22.45 | - | 2.51% | 300 |
| Jul 22, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | - | - | 99 |
| Jul 21, 2025 | 22.10 | 22.45 | 21.90 | 21.90 | - | -1.79% | 99 |
| Jul 18, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | - | - | 200 |
| Jul 17, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | - | 0.45% | 200 |
| Jul 16, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | -0.89% | 200 |
| Jul 15, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | 2.05% | 200 |
| Jul 14, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | - | -2.44% | 244 |
| Jul 11, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | - | 0.67% | 244 |
| Jul 10, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | - | -1.97% | 244 |
| Jul 9, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | -0.87% | - |
| Jul 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | 0.22% | 244 |
| Jul 7, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | - | 0.22% | 244 |
| Jul 4, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | -0.43% | 244 |
| Jul 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | -0.65% | 244 |
| Jul 2, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | - | 0.87% | - |