Acomo N.V. (FRA:8AC)
Germany · Delayed Price · Currency is EUR 23.70
-0.10 (-0.42%)
At close: Aug 26, 2026
FRA:8AC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.42% | - |
| Aug 25, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.06% | - |
| Aug 24, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.86% | - |
| Aug 21, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.21% | - |
| Aug 20, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.08% | - |
| Aug 19, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.43% | - |
| Aug 18, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.86% | - |
| Aug 17, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.65% | - |
| Aug 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.28% | - |
| Aug 13, 2026 | 23.10 | 23.50 | 23.10 | 23.50 | 23.50 | 1.29% | 100 |
| Aug 12, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.65% | - |
| Aug 11, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.50% | - |
| Aug 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.30% | - |
| Aug 7, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.43% | - |
| Aug 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.10% | - |
| Aug 5, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.66% | - |
| Aug 4, 2026 | 23.05 | 23.05 | 22.90 | 22.90 | 22.90 | -3.78% | 218 |
| Aug 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.49% | - |
| Jul 31, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.45 | -0.21% | - |
| Jul 30, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.50 | 1.27% | - |
| Jul 29, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.20 | 3.28% | - |
| Jul 28, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.47 | 0.44% | - |
| Jul 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.37 | 1.33% | - |
| Jul 24, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.08 | -1.32% | - |
| Jul 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.37 | 0.66% | - |
| Jul 22, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.22 | -2.37% | - |
| Jul 21, 2026 | 22.90 | 23.20 | 22.90 | 23.20 | 22.76 | 0.43% | 100 |
| Jul 20, 2026 | 22.85 | 23.10 | 22.85 | 23.10 | 22.67 | -0.65% | 20 |
| Jul 17, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 22.81 | -0.64% | - |
| Jul 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 22.96 | 2.86% | - |
| Jul 15, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.32 | 0.22% | - |
| Jul 14, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.27 | 0.22% | - |
| Jul 13, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.22 | - | - |
| Jul 10, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.22 | -1.52% | - |
| Jul 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.57 | 1.77% | - |
| Jul 8, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.17 | 1.35% | - |
| Jul 7, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 21.88 | -1.11% | - |
| Jul 6, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.13 | 1.12% | - |
| Jul 3, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 21.88 | 0.68% | - |
| Jul 2, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 21.73 | -1.12% | - |
| Jul 1, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.98 | -0.67% | - |
| Jun 30, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.13 | 0.22% | - |
| Jun 29, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.08 | 0.22% | - |
| Jun 26, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.03 | -1.10% | - |
| Jun 25, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.27 | 0.44% | - |
| Jun 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.17 | 1.80% | - |
| Jun 23, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.78 | -1.33% | - |
| Jun 22, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.08 | 0.67% | - |
| Jun 19, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 21.93 | -0.45% | - |
| Jun 18, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.03 | 1.58% | - |