Acomo N.V. (FRA:8AC)
Germany · Delayed Price · Currency is EUR 24.55
+0.10 (0.41%)
Last updated: Oct 20, 2025, 8:04 AM CET
Acomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1.63% | 240 |
| Oct 21, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.20% | 240 |
| Oct 20, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.41% | 240 |
| Oct 17, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.21% | 240 |
| Oct 16, 2025 | 24.65 | 24.75 | 24.65 | 24.75 | 24.75 | 1.02% | 240 |
| Oct 15, 2025 | 24.65 | 24.65 | 24.50 | 24.50 | 24.50 | -0.20% | 140 |
| Oct 14, 2025 | 24.15 | 24.55 | 24.15 | 24.55 | 24.55 | 4.25% | 100 |
| Oct 13, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.67% | 166 |
| Oct 10, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.63% | 166 |
| Oct 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.21% | 166 |
| Oct 8, 2025 | 23.55 | 23.85 | 23.55 | 23.85 | 23.85 | 0.85% | 166 |
| Oct 7, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 2.38% | 140 |
| Oct 6, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.22% | 140 |
| Oct 3, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.86% | 140 |
| Oct 2, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.43% | 140 |
| Oct 1, 2025 | 23.30 | 23.50 | 23.30 | 23.45 | 23.45 | 1.08% | 140 |
| Sep 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 544 |
| Sep 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | 210 |
| Sep 26, 2025 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | 0.22% | 187 |
| Sep 25, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.22% | 1,051 |
| Sep 24, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.43% | 1,333 |
| Sep 23, 2025 | 23.20 | 23.30 | 23.20 | 23.20 | 23.20 | -1.07% | 1,333 |
| Sep 22, 2025 | 23.40 | 23.45 | 23.40 | 23.45 | 23.45 | -0.42% | 300 |
| Sep 19, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.43% | 725 |
| Sep 18, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.43% | 725 |
| Sep 17, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.06% | 725 |
| Sep 16, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.43% | 725 |
| Sep 15, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.51% | 725 |
| Sep 12, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.09% | 725 |
| Sep 11, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.51% | 725 |
| Sep 10, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.21% | 725 |
| Sep 9, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.21% | 725 |
| Sep 8, 2025 | 23.00 | 23.35 | 23.00 | 23.35 | 23.35 | 0.86% | 725 |
| Sep 5, 2025 | 23.10 | 23.15 | 23.10 | 23.15 | 23.15 | 0.22% | 43 |
| Sep 4, 2025 | 22.85 | 23.15 | 22.85 | 23.10 | 23.10 | 2.44% | 1,145 |
| Sep 3, 2025 | 22.30 | 22.55 | 22.30 | 22.55 | 22.55 | - | 1,200 |
| Sep 2, 2025 | 22.45 | 22.55 | 22.45 | 22.55 | 22.55 | 3.44% | 1,200 |
| Sep 1, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 600 |
| Aug 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.23% | 600 |
| Aug 28, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.13% | 600 |
| Aug 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.11% | 600 |
| Aug 26, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.35% | 600 |
| Aug 25, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.67% | 600 |
| Aug 22, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.67% | 600 |
| Aug 21, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.67% | 600 |
| Aug 20, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.13% | 600 |
| Aug 19, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | 600 |
| Aug 18, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.12% | 600 |
| Aug 15, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.13% | 600 |
| Aug 14, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.46% | 600 |