Skip to main content
logo
Atlas Copco AB (publ) (FRA:ACO4)
Germany flag Germany · Delayed Price · Currency is EUR
15.06
-0.63 (-3.99%)
Last updated: Apr 2, 2026, 8:05 AM CET

FRA:ACO4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202615.0615.0615.0615.0615.06-3.99%-
Apr 1, 202615.1415.6815.1415.6815.682.89%2,532
Mar 31, 202614.7215.2414.7215.2415.243.32%225
Mar 30, 202614.5514.9214.5514.7514.75-0.71%3,824
Mar 27, 202614.9614.9614.8414.8614.86-1.16%3,009
Mar 26, 202614.8915.0414.8915.0315.03-0.96%3,415
Mar 25, 202615.1815.1815.1815.1815.182.26%20
Mar 24, 202614.8414.8414.8414.8414.84-2.21%-
Mar 23, 202614.4215.1814.3115.1815.183.27%316
Mar 20, 202614.7014.7014.7014.7014.70-1.04%-
Mar 19, 202615.5615.5614.8514.8514.85-6.01%1,951
Mar 18, 202615.8616.1215.8015.8015.80-0.22%9,750
Mar 17, 202615.7815.8415.7415.8415.840.32%6,750
Mar 16, 202615.9015.9015.7215.7915.79-0.97%2,022
Mar 13, 202616.0616.0815.9415.9415.94-2.54%2,287
Mar 12, 202616.2916.3916.2916.3616.36-2.39%2,341
Mar 11, 202616.7616.7616.7616.7616.762.63%-
Mar 10, 202616.3316.3316.3316.3316.332.32%200
Mar 9, 202615.8915.9615.7715.9615.96-2.27%791
Mar 6, 202616.7617.0416.3316.3316.33-4.36%11,427
Mar 5, 202617.2917.2917.0717.0717.07-0.73%827
Mar 4, 202616.9917.2916.9917.2017.201.15%18,823
Mar 3, 202617.5017.7616.8317.0017.00-4.57%23,260
Mar 2, 202617.7518.0917.7317.8217.82-1.71%29,485
Feb 27, 202618.1618.4318.1018.1318.13-1.71%10,870
Feb 26, 202618.2818.6118.2818.4418.44-0.16%15,830
Feb 25, 202618.4118.8018.4118.4718.470.68%16,639
Feb 24, 202618.2818.3518.2318.3518.350.77%6,830
Feb 23, 202618.3418.3518.1818.2118.21-1.09%32,238
Feb 20, 202618.2518.5518.2518.4118.410.90%9,283
Feb 19, 202618.2118.4818.2118.2418.24-0.11%110,686
Feb 18, 202618.3618.4618.2618.2618.261.33%14,518
Feb 17, 202618.0518.1718.0218.0218.02-1.42%761
Feb 16, 202618.1118.2818.1118.2818.281.75%710
Feb 13, 202618.0718.0717.9717.9717.97-0.80%311
Feb 12, 202618.3518.3518.1118.1118.11-0.96%9,380
Feb 11, 202617.8818.2917.8818.2918.291.89%1,736
Feb 10, 202617.7317.9517.7317.9517.950.59%6,106
Feb 9, 202617.8417.8417.8417.8417.84-0.42%-
Feb 6, 202617.4417.9217.3317.9217.921.19%1,374
Feb 5, 202617.6017.7117.6017.7117.71-0.73%2,050
Feb 4, 202617.7217.8417.7217.8417.841.59%4,200
Feb 3, 202617.7717.9317.5617.5617.560.92%13,320
Feb 2, 202617.0917.4017.0917.4017.40-0.23%170
Jan 30, 202617.3417.4417.3117.4417.44-0.03%601
Jan 29, 202617.3017.6617.3017.4417.44-1.44%522
Jan 28, 202617.7017.7017.7017.7017.70-0.20%-
Jan 27, 202618.1018.1017.6017.7317.73-1.47%1,048
Jan 26, 202618.0218.0217.8418.0018.000.14%476
Jan 23, 202617.8818.0817.8717.9717.97-0.72%880