Acomo N.V. (FRA:8AC)
Germany · Delayed Price · Currency is EUR 23.75
+0.35 (1.50%)
At close: Dec 1, 2025
Acomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.63% | - |
| Nov 13, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.42% | - |
| Nov 12, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.84% | - |
| Nov 11, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.25% | - |
| Nov 10, 2025 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | 1.27% | 383 |
| Nov 7, 2025 | 23.75 | 23.75 | 23.70 | 23.70 | 23.70 | -0.21% | 15 |
| Nov 6, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.06% | - |
| Nov 5, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.42% | - |
| Nov 4, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.21% | - |
| Nov 3, 2025 | 23.35 | 23.65 | 23.35 | 23.65 | 23.65 | 0.64% | 65 |
| Oct 31, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.42% | - |
| Oct 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.21% | - |
| Oct 29, 2025 | 23.75 | 23.75 | 23.55 | 23.55 | 23.55 | -1.67% | 65 |
| Oct 28, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.84% | - |
| Oct 27, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.21% | - |
| Oct 24, 2025 | 23.85 | 23.85 | 23.80 | 23.80 | 23.80 | 1.28% | 200 |
| Oct 23, 2025 | 24.90 | 24.90 | 23.50 | 23.50 | 23.50 | -5.62% | 65 |
| Oct 22, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1.63% | - |
| Oct 21, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.20% | - |
| Oct 20, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.41% | - |
| Oct 17, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.21% | - |
| 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% | - |
| Oct 10, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.63% | - |
| Oct 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.21% | - |
| 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% | - |
| Oct 6, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.22% | - |
| Oct 3, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.86% | - |
| Oct 2, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.43% | - |
| 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% | - |
| Sep 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| 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% | 900 |
| Sep 24, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.43% | - |
| Sep 23, 2025 | 23.20 | 23.30 | 23.20 | 23.20 | 23.20 | -1.07% | 1,333 |