Skip to main content
logo
Atlas Copco AB (publ) (FRA:ACO4)
Germany flag Germany · Delayed Price · Currency is EUR
19.23
+0.27 (1.42%)
At close: Aug 5, 2026

FRA:ACO4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202619.0719.2319.0719.23-1.42%668
Aug 4, 202618.4419.0218.4418.9618.962.02%987
Aug 3, 202618.7618.7618.5818.5818.580.92%361
Jul 31, 202618.4618.6318.2018.4118.411.94%3,765
Jul 30, 202617.5418.0617.5418.0618.063.20%5,604
Jul 29, 202617.6717.7317.5017.5017.50-2.72%2,576
Jul 28, 202618.0618.0617.9917.9917.99-3.69%5,000
Jul 27, 202618.8018.8018.6818.6818.681.11%3,956
Jul 24, 202617.9118.4817.9118.4818.482.61%891
Jul 23, 202617.9618.0117.9618.0118.01-0.14%7
Jul 22, 202618.2618.2618.0318.0318.031.86%1,400
Jul 21, 202617.5217.7017.5217.7017.70-0.34%10
Jul 20, 202617.8117.8117.7417.7617.760.88%39
Jul 17, 202617.6117.6117.6117.6117.61-0.54%-
Jul 16, 202616.9117.7016.9117.7017.703.15%25
Jul 15, 202617.1617.1617.1617.1617.160.32%-
Jul 14, 202616.9317.1116.9317.1117.11-0.96%1,916
Jul 13, 202617.2717.2717.2717.2717.27-0.83%100
Jul 10, 202617.1917.4217.1917.4217.421.78%1,370
Jul 9, 202616.8117.1116.8117.1117.111.42%695
Jul 8, 202616.8916.9116.7116.8716.87-3.43%879
Jul 7, 202617.4817.4817.4717.4717.47-0.96%1,258
Jul 6, 202618.0418.0417.6417.6417.64-0.87%2,545
Jul 3, 202617.6017.8017.6017.8017.801.51%208
Jul 2, 202617.4417.5917.4417.5317.53-0.03%1,535
Jul 1, 202617.6517.6517.5417.5417.54-1.10%450
Jun 30, 202617.2917.7317.2917.7317.732.75%3,893
Jun 29, 202617.0917.2617.0917.2617.26-0.92%1,371
Jun 26, 202617.3417.4217.3417.4217.42-1.44%1,472
Jun 25, 202617.2117.7517.2117.6717.673.06%856
Jun 24, 202617.0817.1517.0817.1517.15-0.67%2,025
Jun 23, 202617.4717.4717.2617.2617.26-2.73%989
Jun 22, 202617.6717.7517.6517.7517.75-0.98%2,056
Jun 19, 202617.5017.9217.5017.9217.920.42%50
Jun 18, 202617.7517.8517.7517.8517.85-0.11%6,818
Jun 17, 202617.6117.8717.6117.8717.870.90%1,125
Jun 16, 202617.2017.7417.2017.7117.712.10%10,914
Jun 15, 202617.4417.5617.3417.3417.342.36%3,400
Jun 12, 202616.8017.0116.8016.9416.942.26%2,866
Jun 11, 202616.2316.5716.2316.5716.570.24%10
Jun 10, 202616.4016.5316.4016.5316.531.94%930
Jun 9, 202616.6516.8916.2116.2116.210.06%4,280
Jun 8, 202615.9816.2015.9816.2016.20-1.58%14
Jun 5, 202616.5516.6016.4316.4616.46-0.78%717
Jun 4, 202616.5416.5916.5416.5916.59-0.30%350
Jun 3, 202616.6416.6416.6416.6416.641.99%1,800
Jun 2, 202615.9916.3215.9916.3216.320.83%644
Jun 1, 202616.2916.3916.1816.1816.18-1.64%776
May 29, 202616.6216.6216.2916.4516.450.58%59
May 28, 202616.4616.4616.1516.3616.36-1.12%135