Acomo N.V. (FRA:8AC)
Germany · Delayed Price · Currency is EUR 25.00
+0.10 (0.40%)
At close: Jan 30, 2026
Acomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | 0.40% | 20 |
| Jan 29, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.80% | - |
| Jan 28, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.40% | - |
| Jan 27, 2026 | 25.35 | 25.35 | 25.20 | 25.20 | 25.20 | 0.80% | 400 |
| Jan 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.20% | - |
| Jan 23, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.60% | - |
| Jan 22, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.60% | - |
| Jan 21, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.60% | - |
| Jan 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Jan 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Jan 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.60% | - |
| Jan 15, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.40% | - |
| Jan 14, 2026 | 24.75 | 25.05 | 24.75 | 25.05 | 25.05 | 2.45% | 80 |
| Jan 13, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.61% | - |
| Jan 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.41% | - |
| Jan 9, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.01% | - |
| Jan 8, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.20% | - |
| Jan 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.40% | - |
| Jan 6, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.58% | - |
| Jan 5, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 3.48% | - |
| Jan 2, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.03% | - |
| Dec 30, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.21% | - |
| Dec 29, 2025 | 23.75 | 24.15 | 23.75 | 24.15 | 24.15 | 1.47% | 13 |
| Dec 23, 2025 | 23.70 | 23.80 | 23.70 | 23.80 | 23.80 | -0.21% | 40 |
| Dec 22, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | - |
| Dec 19, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | - |
| Dec 18, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.42% | - |
| Dec 17, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.63% | - |
| Dec 16, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.42% | 320 |
| Dec 15, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% | - |
| Dec 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.42% | - |
| Dec 11, 2025 | 23.45 | 23.70 | 23.45 | 23.70 | 23.70 | 0.21% | 15 |
| Dec 10, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.42% | - |
| Dec 9, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.21% | - |
| Dec 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.42% | - |
| Dec 5, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% | - |
| Dec 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.21% | - |
| Dec 3, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.42% | - |
| Dec 2, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.42% | - |
| Dec 1, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.50% | - |
| Nov 28, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Nov 27, 2025 | 23.10 | 23.60 | 23.10 | 23.60 | 23.60 | 0.64% | 200 |
| Nov 26, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.96% | - |
| Nov 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.34% | - |
| Nov 24, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.95% | - |
| Nov 21, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.43% | - |
| Nov 20, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.65% | - |
| Nov 19, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.07% | - |
| Nov 18, 2025 | 23.10 | 23.50 | 23.10 | 23.30 | 23.30 | 0.43% | 322 |
| Nov 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.90% | - |