Atlas Copco AB (publ) (FRA:ACO4)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,486 |
| 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% | 1,500 |
| 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 | 14.19 | -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% | - |
| Sep 22, 2025 | 14.52 | 14.61 | 14.52 | 14.61 | 14.47 | 0.14% | 22 |
| Sep 19, 2025 | 14.58 | 14.61 | 14.58 | 14.59 | 14.45 | -0.24% | 300 |
| Sep 18, 2025 | 14.23 | 14.62 | 14.20 | 14.62 | 14.49 | 2.78% | 1,410 |
| Sep 17, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.10 | -1.22% | - |
| Sep 16, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | -0.17% | - |
| Sep 15, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.29 | -1.20% | 136 |
| Sep 12, 2025 | 14.42 | 14.60 | 14.42 | 14.60 | 14.47 | - | 700 |
| Sep 11, 2025 | 14.22 | 14.60 | 14.22 | 14.60 | 14.47 | 1.60% | 50 |
| Sep 10, 2025 | 14.52 | 14.52 | 14.37 | 14.37 | 14.24 | -0.07% | 350 |
| Sep 9, 2025 | 14.38 | 14.64 | 14.38 | 14.38 | 14.25 | -1.84% | 2,835 |
| Sep 8, 2025 | 14.52 | 14.65 | 14.50 | 14.65 | 14.52 | 2.20% | 908 |
| Sep 5, 2025 | 14.03 | 14.34 | 14.03 | 14.34 | 14.20 | 3.09% | 1,150 |
| Sep 4, 2025 | 13.87 | 13.91 | 13.87 | 13.91 | 13.78 | 0.29% | 200 |
| Sep 3, 2025 | 13.48 | 13.87 | 13.48 | 13.87 | 13.74 | 1.20% | 25 |
| Sep 2, 2025 | 13.82 | 13.87 | 13.70 | 13.70 | 13.58 | -1.72% | 360 |
| Sep 1, 2025 | 13.65 | 13.94 | 13.65 | 13.94 | 13.81 | 1.90% | 3,350 |
| Aug 29, 2025 | 13.72 | 13.72 | 13.68 | 13.68 | 13.56 | -0.07% | 210 |
| Aug 28, 2025 | 13.49 | 13.69 | 13.49 | 13.69 | 13.57 | 0.92% | 400 |
| Aug 27, 2025 | 13.55 | 13.57 | 13.55 | 13.57 | 13.44 | 0.71% | 10 |
| Aug 26, 2025 | 13.38 | 13.47 | 13.38 | 13.47 | 13.35 | -0.26% | 50 |
| Aug 25, 2025 | 13.60 | 13.60 | 13.50 | 13.51 | 13.38 | -0.11% | 165 |
| Aug 22, 2025 | 13.33 | 13.52 | 13.33 | 13.52 | 13.40 | 1.77% | 1,000 |
| Aug 21, 2025 | 13.38 | 13.48 | 13.29 | 13.29 | 13.16 | -1.15% | 1,030 |
| Aug 20, 2025 | 13.51 | 13.51 | 13.44 | 13.44 | 13.32 | 0.52% | 20 |
| Aug 19, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.25 | 1.36% | - |
| Aug 18, 2025 | 13.30 | 13.30 | 13.19 | 13.19 | 13.07 | -1.82% | 84 |
| Aug 15, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.31 | -0.15% | - |
| Aug 14, 2025 | 13.01 | 13.46 | 13.01 | 13.46 | 13.33 | 3.14% | 400 |