Atlas Copco AB (publ) (FRA:ACO)
Germany · Delayed Price · Currency is EUR 14.00
-0.10 (-0.71%)
At close: Dec 1, 2025
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 3.68% | - |
| Nov 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Nov 26, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.99% | - |
| Nov 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Nov 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Nov 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Nov 20, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.29% | - |
| Nov 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Nov 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Nov 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.55% | - |
| Nov 14, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Nov 13, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Nov 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.92% | - |
| Nov 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 10, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Nov 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Nov 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Nov 5, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Nov 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -3.47% | - |
| Nov 3, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Oct 31, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Oct 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Oct 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| Oct 28, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 27, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.40% | - |
| Oct 24, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Oct 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Oct 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Oct 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Oct 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.41 | -0.68% | - |
| Oct 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.51 | -1.35% | - |
| Oct 16, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.71 | 0.68% | - |
| Oct 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.61 | -0.68% | - |
| Oct 14, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.71 | 2.78% | - |
| Oct 13, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.31 | -4.00% | - |
| Oct 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | -1.96% | - |
| Oct 9, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.21 | 1.32% | - |
| Oct 8, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.01 | -0.66% | - |
| Oct 7, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.11 | 2.01% | - |
| Oct 6, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.81 | - | - |
| Oct 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.81 | 4.93% | - |
| Oct 2, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.11 | -4.05% | - |
| Oct 1, 2025 | 13.90 | 14.80 | 13.90 | 14.80 | 14.71 | 6.47% | 5 |
| Sep 30, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.82 | -1.42% | - |
| Sep 29, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.01 | - | - |
| Sep 26, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.01 | - | - |
| Sep 25, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.01 | -2.08% | - |
| Sep 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.31 | 0.70% | - |
| Sep 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.21 | 0.70% | - |
| Sep 22, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.11 | - | - |