Atlas Copco AB (publ) (FRA:ACO)
Germany · Delayed Price · Currency is EUR 15.70
-0.10 (-0.63%)
Last updated: May 14, 2026, 8:07 AM CET
FRA:ACO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 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 | -1.94% | - |
| 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 | 16.73 | 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 | 16.73 | -1.17% | - |
| Apr 21, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.93 | 1.18% | - |
| Apr 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.73 | 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 | 16.04 | 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 | 15.74 | 0.63% | - |
| Apr 9, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.64 | 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 | 14.75 | 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 | 13.86 | -2.10% | - |
| Mar 20, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.16 | -5.30% | - |
| Mar 19, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.95 | -1.95% | - |
| Mar 18, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.25 | 0.65% | - |
| Mar 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.15 | -0.65% | - |
| Mar 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.25 | -1.28% | - |
| Mar 13, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.45 | -1.27% | - |
| Mar 12, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.64 | -3.07% | - |
| Mar 11, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.14 | -5.78% | - |
| Mar 10, 2026 | 15.90 | 17.30 | 15.90 | 17.30 | 17.13 | 13.07% | 50 |
| Mar 9, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.15 | -6.13% | - |
| Mar 6, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.14 | -1.81% | - |
| Mar 5, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.44 | 1.22% | - |
| Mar 4, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | -4.09% | - |
| Mar 3, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.93 | -5.52% | - |
| Mar 2, 2026 | 17.30 | 18.10 | 17.30 | 18.10 | 17.92 | -1.09% | 50 |