Acomo N.V. (FRA:8AC)
Germany · Delayed Price · Currency is EUR 23.00
-0.20 (-0.86%)
At close: Sep 29, 2025
Acomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 187 |
| Sep 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 187 |
| 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% | 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 |
| Aug 13, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | 600 |
| Aug 12, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.46% | 600 |
| Aug 11, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.46% | 600 |
| Aug 8, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.93% | 600 |
| Aug 7, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.82% | 600 |
| Aug 6, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.23% | 600 |
| Aug 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.45% | 600 |
| Aug 4, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.45% | - |
| Aug 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.22% | - |
| Jul 31, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.22% | - |
| Jul 30, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.75% | - |
| Jul 29, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.40 | -1.93% | - |
| Jul 28, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 22.84 | 2.64% | - |
| Jul 25, 2025 | 23.35 | 23.40 | 22.70 | 22.70 | 22.25 | -1.30% | 600 |
| Jul 24, 2025 | 22.55 | 23.00 | 22.55 | 23.00 | 22.55 | 2.45% | 2,000 |
| Jul 23, 2025 | 21.90 | 22.45 | 21.90 | 22.45 | 22.01 | 2.51% | 300 |