Atlas Copco AB (publ) (FRA:ACO)
Germany · Delayed Price · Currency is EUR 15.60
-1.00 (-6.02%)
At close: Oct 23, 2026
FRA:ACO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -6.02% | - |
| Oct 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Oct 21, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -5.11% | - |
| Oct 20, 2026 | 16.80 | 17.60 | 16.80 | 17.60 | 17.60 | 0.34% | 29 |
| Oct 19, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.54 | 0.57% | - |
| Oct 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | -1.68% | - |
| Oct 15, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.74 | -2.72% | - |
| Oct 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.23 | - | - |
| Oct 13, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.23 | -3.16% | - |
| Oct 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.83 | 5.56% | 200 |
| Oct 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | 0.56% | - |
| Oct 8, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.74 | -1.65% | - |
| Oct 7, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.04 | -5.21% | - |
| Oct 6, 2026 | 18.10 | 19.20 | 18.10 | 19.20 | 19.03 | 6.67% | 100 |
| Oct 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | 1.69% | - |
| Oct 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.54 | 0.57% | - |
| Oct 1, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | -1.68% | - |
| Sep 30, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.74 | -5.29% | - |
| Sep 29, 2026 | 17.50 | 18.90 | 17.50 | 18.90 | 18.73 | 6.78% | 5 |
| Sep 28, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.54 | - | - |
| Sep 25, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.54 | - | - |
| Sep 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.54 | -2.21% | - |
| Sep 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.94 | -0.55% | - |
| Sep 22, 2026 | 17.40 | 18.20 | 17.40 | 18.20 | 18.04 | 6.43% | 15 |
| Sep 21, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.95 | - | - |
| Sep 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.95 | 1.79% | - |
| Sep 17, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | 0.60% | - |
| Sep 16, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.55 | - | - |
| Sep 15, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.55 | -4.02% | - |
| Sep 14, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.24 | - | - |
| Sep 11, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.24 | -2.25% | - |
| Sep 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.64 | -2.20% | - |
| Sep 9, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.04 | 2.25% | - |
| Sep 8, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.64 | 1.14% | - |
| Sep 7, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | - | - |
| Sep 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | 1.73% | - |
| Sep 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.14 | - | - |
| Sep 2, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.14 | -3.35% | - |
| Sep 1, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.74 | -1.65% | - |
| Aug 31, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.04 | -0.55% | - |
| Aug 28, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.14 | 1.10% | - |
| Aug 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.94 | -4.74% | - |
| Aug 26, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 18.83 | 6.15% | 50 |
| Aug 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.74 | -4.28% | - |
| Aug 24, 2026 | 19.30 | 19.30 | 18.70 | 18.70 | 18.53 | 5.65% | 100 |
| Aug 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.54 | 1.14% | - |
| Aug 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | -1.13% | - |
| Aug 19, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.54 | -2.21% | - |
| Aug 18, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.94 | -1.63% | - |
| Aug 17, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.23 | -0.54% | - |