Atlas Copco AB (publ) (FRA:ACO4)
Germany · Delayed Price · Currency is EUR 14.45
-0.17 (-1.13%)
At close: Dec 1, 2025
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.13% | - |
| Nov 28, 2025 | 14.55 | 14.62 | 14.55 | 14.62 | 14.62 | 3.91% | 40 |
| Nov 27, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -1.75% | - |
| Nov 26, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1.42% | - |
| Nov 25, 2025 | 13.88 | 14.12 | 13.88 | 14.12 | 14.12 | 0.97% | 200 |
| Nov 24, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 2.46% | - |
| Nov 21, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.55% | - |
| Nov 20, 2025 | 13.85 | 13.86 | 13.85 | 13.86 | 13.86 | 1.02% | 86 |
| Nov 19, 2025 | 13.61 | 13.72 | 13.61 | 13.72 | 13.72 | -0.69% | 140 |
| Nov 18, 2025 | 13.90 | 13.90 | 13.82 | 13.82 | 13.82 | -1.39% | 311 |
| Nov 17, 2025 | 14.09 | 14.12 | 14.01 | 14.01 | 14.01 | -1.93% | 851 |
| Nov 14, 2025 | 14.58 | 14.58 | 13.96 | 14.29 | 14.29 | -1.35% | 1,381 |
| Nov 13, 2025 | 14.77 | 14.77 | 14.48 | 14.48 | 14.48 | -0.48% | 3,801 |
| Nov 12, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.01% | - |
| Nov 11, 2025 | 14.19 | 14.41 | 14.19 | 14.41 | 14.41 | 0.91% | 1,500 |
| Nov 10, 2025 | 14.20 | 14.28 | 14.20 | 14.28 | 14.28 | 1.96% | 2,400 |
| Nov 7, 2025 | 14.08 | 14.08 | 14.00 | 14.00 | 14.00 | 0.14% | 85 |
| Nov 6, 2025 | 14.36 | 14.36 | 13.98 | 13.98 | 13.98 | -1.24% | 700 |
| Nov 5, 2025 | 14.20 | 14.20 | 14.16 | 14.16 | 14.16 | -1.84% | 240 |
| Nov 4, 2025 | 14.47 | 14.47 | 14.28 | 14.42 | 14.42 | -1.84% | 3,715 |
| Nov 3, 2025 | 14.94 | 14.99 | 14.59 | 14.69 | 14.69 | -0.61% | 3,409 |
| Oct 31, 2025 | 15.01 | 15.01 | 14.78 | 14.78 | 14.78 | -1.53% | 150 |
| Oct 30, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -1.09% | - |
| Oct 29, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.40% | - |
| Oct 28, 2025 | 15.56 | 15.56 | 15.39 | 15.39 | 15.39 | -0.97% | 300 |
| Oct 27, 2025 | 15.48 | 15.54 | 15.48 | 15.54 | 15.54 | 3.50% | 50 |
| Oct 24, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -1.51% | - |
| Oct 23, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.26% | - |
| Oct 22, 2025 | 15.07 | 15.29 | 15.07 | 15.29 | 15.29 | 2.10% | 20 |
| Oct 21, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.07% | - |
| Oct 20, 2025 | 14.86 | 15.00 | 14.86 | 14.98 | 14.98 | 0.10% | 2,486 |
| Oct 17, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.83 | -1.74% | - |
| Oct 16, 2025 | 15.10 | 15.23 | 15.03 | 15.23 | 15.09 | 0.46% | 1,500 |
| Oct 15, 2025 | 15.00 | 15.18 | 15.00 | 15.16 | 15.02 | 2.50% | 720 |
| Oct 14, 2025 | 15.13 | 15.13 | 14.79 | 14.79 | 14.66 | -1.73% | 11 |
| Oct 13, 2025 | 14.83 | 15.05 | 14.83 | 15.05 | 14.91 | -0.86% | 20 |
| Oct 10, 2025 | 15.31 | 15.31 | 15.18 | 15.18 | 15.04 | -1.01% | 79 |
| Oct 9, 2025 | 15.62 | 15.74 | 15.34 | 15.34 | 15.20 | -1.26% | 1,106 |
| Oct 8, 2025 | 15.47 | 15.53 | 15.47 | 15.53 | 15.39 | 0.94% | 1,000 |
| Oct 7, 2025 | 15.57 | 15.68 | 15.39 | 15.39 | 15.25 | -0.81% | 3,612 |
| Oct 6, 2025 | 15.33 | 15.51 | 15.33 | 15.51 | 15.37 | 1.31% | 83 |
| Oct 3, 2025 | 15.20 | 15.38 | 15.20 | 15.31 | 15.17 | -0.33% | 3,000 |
| Oct 2, 2025 | 14.57 | 15.36 | 14.57 | 15.36 | 15.22 | 6.08% | 100 |
| Oct 1, 2025 | 14.30 | 14.48 | 14.30 | 14.48 | 14.35 | 2.04% | 290 |
| Sep 30, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.06 | -0.87% | - |
| Sep 29, 2025 | 14.36 | 14.36 | 14.14 | 14.32 | 14.18 | -1.14% | 1,322 |
| Sep 26, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.35 | 1.12% | - |
| Sep 25, 2025 | 14.44 | 14.44 | 14.32 | 14.32 | 14.19 | -2.49% | 180 |
| Sep 24, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.55 | 0.48% | - |
| Sep 23, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.48 | 0.07% | - |