Skip to main content
logo
Atlas Copco AB (publ) (FRA:ACO4)
Germany flag Germany · Delayed Price · Currency is EUR
16.15
-0.09 (-0.55%)
Last updated: May 14, 2026, 8:07 AM CET

FRA:ACO4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202616.1616.2416.1616.24-0.46%-
May 12, 202616.2616.3616.1716.1716.17-2.03%2,189
May 11, 202616.6716.6716.4416.5016.500.03%1,904
May 8, 202616.5516.5516.5016.5016.50-3.57%555
May 7, 202617.2517.2517.1117.1117.110.18%1,900
May 6, 202616.1617.0816.1617.0817.088.04%1,345
May 5, 202615.6615.8115.6615.8115.81-2.20%10
May 4, 202616.6116.6116.1416.1616.16-1.49%14,850
Apr 30, 202615.7016.4115.7016.4116.412.69%1,405
Apr 29, 202615.9716.1615.9715.9815.98-2.68%8,948
Apr 28, 202617.0917.1016.4216.4216.18-5.01%15,950
Apr 27, 202617.5517.5517.1117.2817.04-1.73%792
Apr 24, 202617.1717.5917.1717.5917.341.15%300
Apr 23, 202617.0317.3917.0317.3917.14-0.11%1,000
Apr 22, 202617.3817.4117.3817.4117.16-1.30%80
Apr 21, 202617.5617.6617.5617.6417.390.48%1,170
Apr 20, 202617.3517.5517.3517.5517.30-1.04%1,415
Apr 17, 202616.8017.7416.8017.7417.494.48%1,874
Apr 16, 202616.8916.9816.8916.9816.74-0.70%1
Apr 15, 202616.8217.1016.8217.1016.860.56%175
Apr 14, 202616.6117.0016.6117.0016.765.39%2,169
Apr 13, 202616.1116.1316.1116.1315.90-2.89%200
Apr 10, 202616.3316.6116.3316.6116.380.76%3,421
Apr 9, 202616.2216.4916.2216.4916.253.29%1,068
Apr 8, 202615.9615.9615.9615.9615.744.97%-
Apr 7, 202615.3715.3715.2115.2114.991.00%1,290
Apr 2, 202615.0615.0615.0615.0614.84-3.99%-
Apr 1, 202615.1415.6815.1415.6815.462.89%2,532
Mar 31, 202614.7215.2414.7215.2415.033.32%225
Mar 30, 202614.5514.9214.5514.7514.54-0.71%3,824
Mar 27, 202614.9614.9614.8414.8614.65-1.16%3,009
Mar 26, 202614.8915.0414.8915.0314.82-0.96%3,415
Mar 25, 202615.1815.1815.1815.1814.962.26%20
Mar 24, 202614.8414.8414.8414.8414.63-2.21%-
Mar 23, 202614.4215.1814.3115.1814.963.27%316
Mar 20, 202614.7014.7014.7014.7014.49-1.04%-
Mar 19, 202615.5615.5614.8514.8514.64-6.01%1,951
Mar 18, 202615.8616.1215.8015.8015.58-0.22%9,750
Mar 17, 202615.7815.8415.7415.8415.610.32%6,750
Mar 16, 202615.9015.9015.7215.7915.56-0.97%2,022
Mar 13, 202616.0616.0815.9415.9415.72-2.54%2,287
Mar 12, 202616.2916.3916.2916.3616.13-2.39%2,341
Mar 11, 202616.7616.7616.7616.7616.522.63%-
Mar 10, 202616.3316.3316.3316.3316.102.32%200
Mar 9, 202615.8915.9615.7715.9615.73-2.27%791
Mar 6, 202616.7617.0416.3316.3316.10-4.36%11,427
Mar 5, 202617.2917.2917.0717.0716.83-0.73%827
Mar 4, 202616.9917.2916.9917.2016.951.15%18,823
Mar 3, 202617.5017.7616.8317.0016.76-4.57%23,260
Mar 2, 202617.7518.0917.7317.8217.57-1.71%29,485