Acomo N.V. (FRA:8AC)
Germany · Delayed Price · Currency is EUR 25.90
-0.20 (-0.77%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:8AC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | - | -0.77% | - |
| Apr 23, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.32% | - |
| Apr 22, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - | - |
| Apr 21, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 3.12% | - |
| Apr 20, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.77% | - |
| Apr 17, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.15% | - |
| Apr 16, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -1.88% | - |
| Apr 15, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.19% | - |
| Apr 14, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.48% | - |
| Apr 13, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.18% | - |
| Apr 10, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.56% | - |
| Apr 9, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.92% | - |
| Apr 8, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.56% | - |
| Apr 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.66% | - |
| Apr 2, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -2.23% | - |
| Apr 1, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 2.09% | - |
| Mar 31, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 2.13% | - |
| Mar 30, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.71% | - |
| Mar 27, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.19% | - |
| Mar 26, 2026 | 25.85 | 26.30 | 25.85 | 26.30 | 26.30 | 1.74% | 40 |
| Mar 25, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.57% | - |
| Mar 24, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.39% | - |
| Mar 23, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -2.33% | 20 |
| Mar 20, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Mar 19, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.72% | - |
| Mar 18, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.55% | - |
| Mar 17, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.96% | - |
| Mar 16, 2026 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | 3.59% | 200 |
| Mar 13, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.76% | - |
| Mar 12, 2026 | 25.70 | 25.70 | 25.55 | 25.55 | 25.55 | -0.97% | 50 |
| Mar 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.90% | - |
| Mar 10, 2026 | 26.25 | 26.30 | 26.25 | 26.30 | 26.30 | 5.20% | 87 |
| Mar 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.53% | - |
| Mar 6, 2026 | 25.80 | 25.80 | 25.65 | 25.65 | 25.65 | -0.58% | 45 |
| Mar 5, 2026 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | -3.37% | 8 |
| Mar 4, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.19% | - |
| Mar 3, 2026 | 26.55 | 26.75 | 26.55 | 26.75 | 26.75 | 2.29% | 30 |
| Mar 2, 2026 | 26.35 | 26.35 | 26.15 | 26.15 | 26.15 | -1.88% | 300 |
| Feb 27, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.37% | - |
| Feb 26, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.93% | - |
| Feb 25, 2026 | 26.90 | 27.00 | 26.90 | 27.00 | 27.00 | -0.74% | 37 |
| Feb 24, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | -0.18% | 120 |
| Feb 23, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.87% | 2 |
| Feb 20, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.38% | - |
| Feb 19, 2026 | 26.80 | 26.80 | 26.65 | 26.65 | 26.65 | 0.95% | 200 |
| Feb 18, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Feb 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.19% | - |
| Feb 16, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.97% | - |
| Feb 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.96% | - |
| Feb 12, 2026 | 26.10 | 26.10 | 26.05 | 26.05 | 26.05 | -0.76% | 400 |