Acomo N.V. (FRA:8AC)
Germany · Delayed Price · Currency is EUR 22.35
-0.55 (-2.40%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:8AC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | - |
| Jun 1, 2026 | 23.90 | 23.90 | 23.00 | 23.00 | 23.00 | -5.54% | 242 |
| May 29, 2026 | 24.75 | 25.05 | 24.35 | 24.35 | 24.35 | -4.32% | 250 |
| May 28, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - | - |
| May 27, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.39% | - |
| May 26, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.16% | - |
| May 25, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.19% | - |
| May 22, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.38% | - |
| May 21, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.79% | - |
| May 20, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.98% | - |
| May 19, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.97% | - |
| May 18, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.15% | - |
| May 15, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.95% | - |
| May 14, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.54% | - |
| May 13, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.39% | - |
| May 12, 2026 | 25.70 | 25.80 | 25.35 | 25.80 | 25.80 | -0.58% | 325 |
| May 11, 2026 | 25.80 | 25.95 | 25.80 | 25.95 | 25.95 | 0.78% | 45 |
| May 8, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.96% | - |
| May 7, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | -1.14% | 50 |
| May 6, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.94% | - |
| May 5, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| May 4, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.38% | - |
| Apr 30, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.39% | - |
| Apr 29, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.99% | - |
| Apr 28, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.20% | - |
| Apr 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.25 | 1.16% | - |
| Apr 24, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 24.96 | -0.77% | 100 |
| Apr 23, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 25.15 | -1.32% | - |
| Apr 22, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 25.49 | - | - |
| Apr 21, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 25.49 | 3.12% | - |
| Apr 20, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 24.72 | -0.77% | - |
| Apr 17, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 24.91 | -1.15% | - |
| Apr 16, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 25.20 | -1.88% | - |
| Apr 15, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 25.68 | -0.19% | - |
| Apr 14, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 25.73 | -1.48% | - |
| Apr 13, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 26.12 | 0.18% | - |
| Apr 10, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 26.07 | 0.56% | - |
| Apr 9, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 25.92 | -0.92% | - |
| Apr 8, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 26.17 | 0.56% | - |
| Apr 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.02 | 2.66% | - |
| Apr 2, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 25.35 | -2.23% | - |
| Apr 1, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 25.92 | 2.09% | - |
| Mar 31, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 25.39 | 2.13% | - |
| Mar 30, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.86 | -1.71% | - |
| Mar 27, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 25.30 | -0.19% | - |
| Mar 26, 2026 | 25.85 | 26.30 | 25.85 | 26.30 | 25.35 | 1.74% | 40 |
| Mar 25, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 24.91 | 1.57% | - |
| Mar 24, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 24.53 | 1.39% | - |
| Mar 23, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.19 | -2.33% | 20 |
| Mar 20, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 24.77 | - | - |