Skip to main content
logo
Atlas Copco AB (publ) (FRA:ACO4)
Germany flag Germany · Delayed Price · Currency is EUR
18.81
+0.18 (0.94%)
Last updated: Aug 26, 2026, 3:54 PM CET

FRA:ACO4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202618.4018.6518.4018.6318.630.32%1,329
Aug 24, 202618.5518.5718.5018.5718.571.67%338
Aug 21, 202618.1018.2718.1018.2718.270.25%1
Aug 20, 202617.9818.2517.9818.2218.220.16%1,080
Aug 19, 202618.1018.2918.1018.1918.19-1.99%2,028
Aug 18, 202618.5618.5618.5618.5618.56-1.33%-
Aug 17, 202619.0919.0918.8118.8118.81-0.76%2,333
Aug 14, 202618.9818.9818.9118.9618.96-0.29%109
Aug 13, 202619.0619.1519.0119.0119.01-1.40%990
Aug 12, 202619.1119.2919.1119.2819.280.89%2,433
Aug 11, 202619.1319.2619.1119.1119.11-0.21%9,267
Aug 10, 202619.0019.1519.0019.1519.15-0.21%145
Aug 7, 202619.1219.1919.1219.1919.19-0.21%2,000
Aug 6, 202619.0919.2319.0919.2319.230.03%44
Aug 5, 202619.0719.2319.0719.2319.231.42%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