Atlas Copco AB (publ) (FRA:ACO)
Germany · Delayed Price · Currency is EUR 16.20
+0.70 (4.52%)
At close: Jun 3, 2026
FRA:ACO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.59% | - |
| May 7, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 6.37% | - |
| May 6, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3.29% | - |
| May 5, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -4.40% | - |
| May 4, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 4.61% | - |
| Apr 30, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.99% | - |
| Apr 29, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.35 | -6.63% | - |
| Apr 28, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.44 | -1.78% | - |
| Apr 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.74 | 1.20% | - |
| Apr 24, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.54 | 0.60% | - |
| Apr 23, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.44 | -1.78% | - |
| Apr 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.74 | -1.17% | - |
| Apr 21, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.94 | 1.18% | - |
| Apr 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.74 | 3.05% | - |
| Apr 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | - | - |
| Apr 16, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | - | - |
| Apr 15, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | 1.23% | - |
| Apr 14, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.05 | 3.18% | - |
| Apr 13, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.55 | -1.26% | 50 |
| Apr 10, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.75 | 0.63% | - |
| Apr 9, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.65 | 2.60% | - |
| Apr 8, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.25 | 3.36% | - |
| Apr 7, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.76 | 2.05% | - |
| Apr 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | -0.68% | - |
| Apr 1, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.56 | 2.80% | - |
| Mar 31, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.16 | 0.70% | - |
| Mar 30, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.06 | -2.07% | 350 |
| Mar 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.36 | 0.69% | - |
| Mar 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.26 | -5.88% | - |
| Mar 25, 2026 | 14.50 | 15.30 | 14.50 | 15.30 | 15.15 | 6.25% | 350 |
| Mar 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.26 | 2.86% | - |
| Mar 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.87 | -2.10% | - |