Atlas Copco AB (publ) (FRA:ACO)
Germany · Delayed Price · Currency is EUR 17.20
+0.70 (4.24%)
At close: Jul 17, 2026
FRA:ACO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4.24% | - |
| Jul 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Jul 15, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Jul 14, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Jul 13, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jul 10, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Jul 9, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Jul 8, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -3.53% | - |
| Jul 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| Jul 6, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Jul 3, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Jul 1, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.38% | - |
| Jun 30, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Jun 29, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.49% | - |
| Jun 26, 2026 | 16.90 | 17.90 | 16.90 | 17.20 | 17.20 | 2.38% | 940 |
| Jun 25, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Jun 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Jun 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Jun 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Jun 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Jun 18, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | - | 100 |
| Jun 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.38% | - |
| Jun 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -6.67% | - |
| Jun 15, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 9.76% | 50 |
| Jun 12, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.80% | - |
| Jun 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Jun 10, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Jun 9, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 4.52% | - |
| Jun 8, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.73% | - |
| Jun 5, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jun 4, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Jun 3, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 4.52% | - |
| Jun 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Jun 1, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -7.06% | - |
| May 29, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 100 |
| May 28, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| May 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| May 26, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| May 25, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| May 22, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| May 21, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| May 20, 2026 | 15.60 | 15.90 | 15.60 | 15.80 | 15.80 | -4.24% | 62 |
| May 19, 2026 | 15.30 | 16.50 | 15.30 | 16.50 | 16.50 | 8.55% | 2 |
| May 18, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | - |
| May 15, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| May 14, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| May 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| May 12, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| May 11, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -1.86% | 80 |