Skip to main content
logo
Atlas Copco AB (publ) (FRA:ACO4)
Germany flag Germany · Delayed Price · Currency is EUR
17.42
-0.26 (-1.44%)
At close: Jun 26, 2026

FRA:ACO4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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