Skip to main content
logo
Atlas Copco AB (publ) (FRA:ACO4)
Germany flag Germany · Delayed Price · Currency is EUR
16.64
+0.32 (1.99%)
Last updated: Jun 3, 2026, 10:45 AM CET

FRA:ACO4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202616.6416.6416.6416.64-1.99%-
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
May 27, 202616.5416.5416.5416.5416.54-0.36%5,520
May 26, 202616.6516.6516.4616.6016.600.36%5,520
May 25, 202616.5416.5416.5416.5416.541.07%-
May 22, 202616.2316.3716.2316.3716.371.27%679
May 21, 202615.9716.1615.9716.1616.160.84%3,655
May 20, 202615.4816.0315.4816.0316.031.75%1
May 19, 202615.7515.7515.7515.7515.75-0.51%1
May 18, 202615.6215.8315.6215.8315.831.05%1
May 15, 202616.1716.1715.6715.6715.67-3.00%2,707
May 14, 202616.1516.1516.1516.1516.15-0.55%-
May 13, 202616.1616.2416.1616.2416.240.46%1,031
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, 202615.9716.1615.9715.9815.98-1.30%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