Corticeira Amorim, S.G.P.S., S.A. (FRA:AS4)
Germany · Delayed Price · Currency is EUR 6.67
-0.07 (-1.04%)
Last updated: Jan 8, 2026, 8:01 AM CET
FRA:AS4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 6.57 | 6.57 | 6.55 | 6.55 | 6.55 | -0.30% | - |
| Dec 4, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.31% | - |
| Dec 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.15% | - |
| Dec 2, 2025 | 6.60 | 6.60 | 6.54 | 6.54 | 6.54 | -0.76% | - |
| Dec 1, 2025 | 6.65 | 6.65 | 6.59 | 6.59 | 6.59 | -1.79% | - |
| Nov 28, 2025 | 6.60 | 6.71 | 6.60 | 6.71 | 6.71 | 0.30% | 700 |
| Nov 27, 2025 | 6.72 | 6.72 | 6.69 | 6.69 | 6.69 | -0.45% | - |
| Nov 26, 2025 | 6.63 | 6.72 | 6.63 | 6.72 | 6.72 | 1.66% | - |
| Nov 25, 2025 | 6.55 | 6.61 | 6.55 | 6.61 | 6.61 | 0.76% | - |
| Nov 24, 2025 | 6.73 | 6.73 | 6.56 | 6.56 | 6.56 | -1.80% | 11 |
| Nov 21, 2025 | 6.42 | 6.68 | 6.42 | 6.68 | 6.68 | 4.37% | - |
| Nov 20, 2025 | 6.56 | 6.56 | 6.40 | 6.40 | 6.40 | -1.69% | - |
| Nov 19, 2025 | 6.46 | 6.51 | 6.46 | 6.51 | 6.51 | 0.62% | - |
| Nov 18, 2025 | 6.30 | 6.47 | 6.30 | 6.47 | 6.47 | 1.73% | - |
| Nov 17, 2025 | 6.59 | 6.59 | 6.36 | 6.36 | 6.36 | -2.30% | - |
| Nov 14, 2025 | 6.54 | 6.54 | 6.51 | 6.51 | 6.51 | -0.31% | - |
| Nov 13, 2025 | 6.59 | 6.59 | 6.53 | 6.53 | 6.53 | -1.21% | - |
| Nov 12, 2025 | 6.62 | 6.62 | 6.61 | 6.61 | 6.61 | - | - |
| Nov 11, 2025 | 6.56 | 6.61 | 6.56 | 6.61 | 6.61 | 0.76% | - |
| Nov 10, 2025 | 6.61 | 6.61 | 6.56 | 6.56 | 6.56 | -0.30% | - |
| Nov 7, 2025 | 6.64 | 6.64 | 6.58 | 6.58 | 6.58 | -1.35% | - |
| Nov 6, 2025 | 6.74 | 6.74 | 6.67 | 6.67 | 6.67 | -3.61% | - |
| Nov 5, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.29% | - |
| Nov 4, 2025 | 7.15 | 7.15 | 6.94 | 6.94 | 6.94 | -5.06% | 110 |
| Nov 3, 2025 | 7.36 | 7.36 | 7.31 | 7.31 | 7.31 | 1.53% | - |
| Oct 31, 2025 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | -0.41% | - |
| Oct 30, 2025 | 7.28 | 7.28 | 7.23 | 7.23 | 7.23 | -0.69% | - |
| Oct 29, 2025 | 7.34 | 7.34 | 7.28 | 7.28 | 7.28 | -0.82% | - |
| Oct 28, 2025 | 7.31 | 7.34 | 7.31 | 7.34 | 7.34 | 0.27% | - |
| Oct 27, 2025 | 7.35 | 7.35 | 7.32 | 7.32 | 7.32 | 0.27% | - |