Atlas Copco AB (publ) (FRA:ACO4)
Germany · Delayed Price · Currency is EUR 14.32
-0.17 (-1.14%)
At close: Sep 29, 2025
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 14.36 | 14.36 | 14.14 | 14.32 | 14.32 | -1.14% | 1,322 |
| Sep 26, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.12% | 180 |
| Sep 25, 2025 | 14.44 | 14.44 | 14.32 | 14.32 | 14.32 | -2.49% | 180 |
| Sep 24, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.48% | 22 |
| Sep 23, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.07% | 22 |
| Sep 22, 2025 | 14.52 | 14.61 | 14.52 | 14.61 | 14.61 | 0.14% | 22 |
| Sep 19, 2025 | 14.58 | 14.61 | 14.58 | 14.59 | 14.59 | -0.24% | 300 |
| Sep 18, 2025 | 14.23 | 14.62 | 14.20 | 14.62 | 14.62 | 2.78% | 1,410 |
| Sep 17, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -1.22% | 136 |
| Sep 16, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.17% | 136 |
| Sep 15, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.20% | 136 |
| Sep 12, 2025 | 14.42 | 14.60 | 14.42 | 14.60 | 14.60 | - | 700 |
| Sep 11, 2025 | 14.22 | 14.60 | 14.22 | 14.60 | 14.60 | 1.60% | 50 |
| Sep 10, 2025 | 14.52 | 14.52 | 14.37 | 14.37 | 14.37 | -0.07% | 350 |
| Sep 9, 2025 | 14.38 | 14.64 | 14.38 | 14.38 | 14.38 | -1.84% | 2,835 |
| Sep 8, 2025 | 14.52 | 14.65 | 14.50 | 14.65 | 14.65 | 2.20% | 908 |
| Sep 5, 2025 | 14.03 | 14.34 | 14.03 | 14.34 | 14.34 | 3.09% | 1,150 |
| Sep 4, 2025 | 13.87 | 13.91 | 13.87 | 13.91 | 13.91 | 0.29% | 200 |
| Sep 3, 2025 | 13.48 | 13.87 | 13.48 | 13.87 | 13.87 | 1.20% | 25 |
| Sep 2, 2025 | 13.82 | 13.87 | 13.70 | 13.70 | 13.70 | -1.72% | 360 |
| Sep 1, 2025 | 13.65 | 13.94 | 13.65 | 13.94 | 13.94 | 1.90% | 3,350 |
| Aug 29, 2025 | 13.72 | 13.72 | 13.68 | 13.68 | 13.68 | -0.07% | 210 |
| Aug 28, 2025 | 13.49 | 13.69 | 13.49 | 13.69 | 13.69 | 0.92% | 400 |
| Aug 27, 2025 | 13.55 | 13.57 | 13.55 | 13.57 | 13.57 | 0.71% | 10 |
| Aug 26, 2025 | 13.38 | 13.47 | 13.38 | 13.47 | 13.47 | -0.26% | 50 |
| Aug 25, 2025 | 13.60 | 13.60 | 13.50 | 13.51 | 13.51 | -0.11% | 165 |
| Aug 22, 2025 | 13.33 | 13.52 | 13.33 | 13.52 | 13.52 | 1.77% | 1,000 |
| Aug 21, 2025 | 13.38 | 13.48 | 13.29 | 13.29 | 13.29 | -1.15% | 1,030 |
| Aug 20, 2025 | 13.51 | 13.51 | 13.44 | 13.44 | 13.44 | 0.52% | 20 |
| Aug 19, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 1.36% | 84 |
| Aug 18, 2025 | 13.30 | 13.30 | 13.19 | 13.19 | 13.19 | -1.82% | 84 |
| Aug 15, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.15% | 400 |
| Aug 14, 2025 | 13.01 | 13.46 | 13.01 | 13.46 | 13.46 | 3.14% | 400 |
| Aug 13, 2025 | 13.13 | 13.15 | 13.05 | 13.05 | 13.05 | 0.27% | 16,460 |
| Aug 12, 2025 | 12.99 | 13.01 | 12.99 | 13.01 | 13.01 | 0.08% | 650 |
| Aug 11, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -0.95% | 1,280 |
| Aug 8, 2025 | 13.05 | 13.13 | 13.05 | 13.13 | 13.13 | 0.08% | 1,500 |
| Aug 7, 2025 | 12.88 | 13.12 | 12.87 | 13.12 | 13.12 | 0.42% | 4,280 |
| Aug 6, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.42% | 1,300 |
| Aug 5, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.84% | 1,300 |
| Aug 4, 2025 | 13.06 | 13.12 | 13.02 | 13.12 | 13.12 | -0.72% | 1,300 |
| Aug 1, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -2.33% | 1,080 |
| Jul 31, 2025 | 13.71 | 13.73 | 13.53 | 13.53 | 13.53 | -0.84% | 1,080 |
| Jul 30, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.18% | 1,846 |
| Jul 29, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.85% | 1,846 |
| Jul 28, 2025 | 13.64 | 13.70 | 13.50 | 13.50 | 13.50 | 0.04% | 1,846 |
| Jul 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.25% | 5 |
| Jul 24, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 1.36% | 5 |
| Jul 23, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.07% | 5 |
| Jul 22, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.55% | 5 |