Atlas Copco AB (publ) (FRA:ACO4)
Germany flag Germany · Delayed Price · Currency is EUR
14.98
+0.02 (0.10%)
Last updated: Oct 20, 2025, 2:57 PM CET

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202515.0715.2915.0715.2915.292.10%20
Oct 21, 202514.9714.9714.9714.9714.97-0.07%2,486
Oct 20, 202514.8615.0014.8614.9814.980.10%2,486
Oct 17, 202514.9714.9714.9714.9714.83-1.74%1,500
Oct 16, 202515.1015.2315.0315.2315.090.46%1,500
Oct 15, 202515.0015.1815.0015.1615.022.50%720
Oct 14, 202515.1315.1314.7914.7914.66-1.73%11
Oct 13, 202514.8315.0514.8315.0514.91-0.86%20
Oct 10, 202515.3115.3115.1815.1815.04-1.01%79
Oct 9, 202515.6215.7415.3415.3415.20-1.26%1,106
Oct 8, 202515.4715.5315.4715.5315.390.94%1,000
Oct 7, 202515.5715.6815.3915.3915.25-0.81%3,612
Oct 6, 202515.3315.5115.3315.5115.371.31%83
Oct 3, 202515.2015.3815.2015.3115.17-0.33%3,000
Oct 2, 202514.5715.3614.5715.3615.226.08%100
Oct 1, 202514.3014.4814.3014.4814.352.04%290
Sep 30, 202514.1914.1914.1914.1914.06-0.87%-
Sep 29, 202514.3614.3614.1414.3214.19-1.14%1,322
Sep 26, 202514.4814.4814.4814.4814.351.12%-
Sep 25, 202514.4414.4414.3214.3214.19-2.49%180
Sep 24, 202514.6914.6914.6914.6914.550.48%-
Sep 23, 202514.6214.6214.6214.6214.480.07%-
Sep 22, 202514.5214.6114.5214.6114.470.14%22
Sep 19, 202514.5814.6114.5814.5914.45-0.24%300
Sep 18, 202514.2314.6214.2014.6214.492.78%1,410
Sep 17, 202514.2314.2314.2314.2314.10-1.22%-
Sep 16, 202514.4014.4014.4014.4014.27-0.17%-
Sep 15, 202514.4314.4314.4314.4314.29-1.20%136
Sep 12, 202514.4214.6014.4214.6014.47-700
Sep 11, 202514.2214.6014.2214.6014.471.60%50
Sep 10, 202514.5214.5214.3714.3714.24-0.07%350
Sep 9, 202514.3814.6414.3814.3814.25-1.84%2,835
Sep 8, 202514.5214.6514.5014.6514.522.20%908
Sep 5, 202514.0314.3414.0314.3414.203.09%1,150
Sep 4, 202513.8713.9113.8713.9113.780.29%200
Sep 3, 202513.4813.8713.4813.8713.741.20%25
Sep 2, 202513.8213.8713.7013.7013.58-1.72%360
Sep 1, 202513.6513.9413.6513.9413.811.90%3,350
Aug 29, 202513.7213.7213.6813.6813.56-0.07%210
Aug 28, 202513.4913.6913.4913.6913.570.92%400
Aug 27, 202513.5513.5713.5513.5713.440.71%10
Aug 26, 202513.3813.4713.3813.4713.35-0.26%50
Aug 25, 202513.6013.6013.5013.5113.38-0.11%165
Aug 22, 202513.3313.5213.3313.5213.401.77%1,000
Aug 21, 202513.3813.4813.2913.2913.16-1.15%1,030
Aug 20, 202513.5113.5113.4413.4413.320.52%20
Aug 19, 202513.3713.3713.3713.3713.251.36%-
Aug 18, 202513.3013.3013.1913.1913.07-1.82%84
Aug 15, 202513.4413.4413.4413.4413.31-0.15%-
Aug 14, 202513.0113.4613.0113.4613.333.14%400