Corticeira Amorim, S.G.P.S., S.A. (FRA:AS4)
Germany · Delayed Price · Currency is EUR 6.88
-0.14 (-1.99%)
At close: Feb 20, 2026
FRA:AS4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.93 | 6.93 | 6.88 | 6.88 | 6.88 | -1.99% | - |
| Feb 19, 2026 | 6.86 | 7.02 | 6.86 | 7.02 | 7.02 | 0.86% | - |
| Feb 18, 2026 | 6.92 | 6.96 | 6.92 | 6.96 | 6.96 | - | - |
| Feb 17, 2026 | 6.93 | 6.96 | 6.93 | 6.96 | 6.96 | -0.57% | - |
| Feb 16, 2026 | 6.96 | 7.00 | 6.96 | 7.00 | 7.00 | - | - |
| Feb 13, 2026 | 6.96 | 7.00 | 6.96 | 7.00 | 7.00 | -0.14% | - |
| Feb 12, 2026 | 7.06 | 7.06 | 7.01 | 7.01 | 7.01 | -1.41% | - |
| Feb 11, 2026 | 6.88 | 7.11 | 6.88 | 7.11 | 7.11 | 2.60% | - |
| Feb 10, 2026 | 6.78 | 6.93 | 6.78 | 6.93 | 6.93 | 1.46% | - |
| Feb 9, 2026 | 6.88 | 6.88 | 6.83 | 6.83 | 6.83 | -1.44% | - |
| Feb 6, 2026 | 6.77 | 6.93 | 6.77 | 6.93 | 6.93 | 1.76% | - |
| Feb 5, 2026 | 6.77 | 6.81 | 6.77 | 6.81 | 6.81 | 0.15% | - |
| Feb 4, 2026 | 6.77 | 6.87 | 6.77 | 6.80 | 6.80 | 0.15% | 210 |
| Feb 3, 2026 | 6.73 | 6.79 | 6.73 | 6.79 | 6.79 | 0.59% | - |
| Feb 2, 2026 | 6.53 | 6.75 | 6.53 | 6.75 | 6.75 | 1.66% | - |
| Jan 30, 2026 | 6.66 | 6.66 | 6.64 | 6.64 | 6.64 | -1.19% | - |
| Jan 29, 2026 | 6.66 | 6.72 | 6.66 | 6.72 | 6.72 | 0.45% | - |
| Jan 28, 2026 | 6.72 | 6.72 | 6.69 | 6.69 | 6.69 | -0.30% | - |
| Jan 27, 2026 | 6.80 | 6.80 | 6.71 | 6.71 | 6.71 | -1.61% | - |
| Jan 26, 2026 | 6.73 | 6.82 | 6.73 | 6.82 | 6.82 | 0.59% | - |
| Jan 23, 2026 | 6.74 | 6.78 | 6.74 | 6.78 | 6.78 | -0.15% | - |
| Jan 22, 2026 | 6.69 | 6.79 | 6.69 | 6.79 | 6.79 | 0.59% | - |
| Jan 21, 2026 | 6.66 | 6.75 | 6.66 | 6.75 | 6.75 | 0.90% | - |
| Jan 20, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.89% | - |
| Jan 19, 2026 | 6.64 | 6.75 | 6.64 | 6.75 | 6.75 | -0.88% | - |
| Jan 16, 2026 | 6.79 | 6.81 | 6.79 | 6.81 | 6.81 | -0.15% | - |
| Jan 15, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| Jan 14, 2026 | 6.77 | 6.82 | 6.77 | 6.82 | 6.82 | 0.29% | - |
| Jan 13, 2026 | 6.78 | 6.80 | 6.78 | 6.80 | 6.80 | -0.29% | - |
| Jan 12, 2026 | 6.80 | 6.82 | 6.80 | 6.82 | 6.82 | -0.44% | - |
| Jan 9, 2026 | 6.77 | 6.85 | 6.77 | 6.85 | 6.85 | 0.59% | - |
| Jan 8, 2026 | 6.67 | 6.81 | 6.67 | 6.81 | 6.81 | 1.04% | - |
| Jan 7, 2026 | 6.78 | 6.78 | 6.74 | 6.74 | 6.74 | -1.32% | - |
| Jan 6, 2026 | 6.76 | 6.83 | 6.76 | 6.83 | 6.83 | 0.59% | - |
| Jan 5, 2026 | 6.74 | 6.79 | 6.74 | 6.79 | 6.79 | - | - |
| Jan 2, 2026 | 6.47 | 6.79 | 6.47 | 6.79 | 6.79 | 2.72% | - |
| Dec 30, 2025 | 6.58 | 6.61 | 6.58 | 6.61 | 6.61 | -0.15% | - |
| Dec 29, 2025 | 6.48 | 6.62 | 6.48 | 6.62 | 6.62 | 0.15% | - |
| Dec 23, 2025 | 6.56 | 6.61 | 6.54 | 6.61 | 6.61 | 1.54% | 754 |
| Dec 22, 2025 | 6.49 | 6.61 | 6.49 | 6.51 | 6.51 | -0.46% | 500 |
| Dec 19, 2025 | 6.46 | 6.54 | 6.46 | 6.54 | 6.54 | 0.46% | - |
| Dec 18, 2025 | 6.52 | 6.52 | 6.51 | 6.51 | 6.51 | 0.15% | - |
| Dec 17, 2025 | 6.53 | 6.53 | 6.50 | 6.50 | 6.50 | -0.46% | - |
| Dec 16, 2025 | 6.49 | 6.53 | 6.49 | 6.53 | 6.53 | 0.31% | - |
| Dec 15, 2025 | 6.61 | 6.61 | 6.51 | 6.51 | 6.51 | -1.21% | - |
| Dec 12, 2025 | 6.47 | 6.59 | 6.47 | 6.59 | 6.59 | 2.01% | - |
| Dec 11, 2025 | 6.36 | 6.46 | 6.36 | 6.46 | 6.46 | 0.78% | - |
| Dec 10, 2025 | 6.39 | 6.41 | 6.39 | 6.41 | 6.41 | 0.31% | - |
| Dec 9, 2025 | 6.44 | 6.44 | 6.39 | 6.39 | 6.39 | 1.27% | - |
| Dec 8, 2025 | 6.55 | 6.55 | 6.31 | 6.31 | 6.31 | -3.66% | 115 |