bet-at-home.com AG (FRA:ACX)
Germany · Delayed Price · Currency is EUR 3.160
-0.070 (-2.17%)
At close: Aug 21, 2026
FRA:ACX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.17% | - |
| Aug 20, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Aug 19, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Aug 18, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 4.19% | - |
| Aug 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.52% | - |
| Aug 14, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.58% | - |
| Aug 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Aug 12, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.67% | - |
| Aug 11, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.26% | 250 |
| Aug 10, 2026 | 3.10 | 3.17 | 3.10 | 3.17 | 3.17 | 1.60% | 250 |
| Aug 7, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.30% | - |
| Aug 6, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.65% | - |
| Aug 5, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Aug 4, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.92% | - |
| Aug 3, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 2.29% | - |
| Jul 31, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jul 30, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jul 29, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Jul 28, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jul 27, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Jul 24, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Jul 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Jul 22, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Jul 21, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.95% | - |
| Jul 20, 2026 | 3.24 | 3.24 | 3.17 | 3.17 | 3.17 | -6.76% | 9,950 |
| Jul 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | 150 |
| Jul 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 15, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | 15 |
| Jul 10, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | 3.03% | 215 |
| Jul 9, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.35% | - |
| Jul 8, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -7.51% | - |
| Jul 7, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 9.71% | - |
| Jul 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | - |
| Jul 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.71% | - |
| Jul 2, 2026 | 3.28 | 3.50 | 3.28 | 3.50 | 3.50 | 9.72% | 500 |
| Jul 1, 2026 | 3.23 | 3.23 | 3.19 | 3.19 | 3.19 | 3.91% | 490 |
| Jun 30, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.32% | - |
| Jun 29, 2026 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | 0.65% | 100 |
| Jun 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 20.47% | - |
| Jun 25, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 1.60% | - |
| Jun 24, 2026 | 2.78 | 2.78 | 2.50 | 2.50 | 2.50 | -14.68% | 1,057 |
| Jun 23, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.33% | - |
| Jun 22, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -5.06% | 3,400 |
| Jun 19, 2026 | 3.06 | 3.16 | 3.06 | 3.16 | 3.16 | 5.69% | 350 |
| Jun 18, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.36% | - |
| Jun 17, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.32% | - |
| Jun 16, 2026 | 3.08 | 3.17 | 3.02 | 3.02 | 3.02 | -8.48% | 222 |
| Jun 15, 2026 | 3.02 | 3.30 | 3.02 | 3.30 | 3.30 | - | 1,000 |