Corticeira Amorim, S.G.P.S., S.A. (FRA:AS4)
Germany · Delayed Price · Currency is EUR 6.35
-0.05 (-0.78%)
At close: Mar 27, 2026
FRA:AS4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Mar 26, 2026 | 6.31 | 6.40 | 6.31 | 6.40 | 6.40 | 0.16% | - |
| Mar 25, 2026 | 6.34 | 6.39 | 6.34 | 6.39 | 6.39 | - | - |
| Mar 24, 2026 | 6.17 | 6.39 | 6.17 | 6.39 | 6.39 | 2.08% | - |
| Mar 23, 2026 | 5.99 | 6.26 | 5.99 | 6.26 | 6.26 | 2.62% | - |
| Mar 20, 2026 | 6.18 | 6.18 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Mar 19, 2026 | 6.21 | 6.25 | 6.21 | 6.25 | 6.25 | 0.48% | - |
| Mar 18, 2026 | 6.36 | 6.36 | 6.22 | 6.22 | 6.22 | -1.89% | - |
| Mar 17, 2026 | 6.27 | 6.34 | 6.27 | 6.34 | 6.34 | -0.16% | - |
| Mar 16, 2026 | 6.28 | 6.35 | 6.28 | 6.35 | 6.35 | 1.11% | - |
| Mar 13, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.79% | - |
| Mar 12, 2026 | 6.23 | 6.33 | 6.23 | 6.33 | 6.33 | - | 200 |
| Mar 11, 2026 | 6.32 | 6.33 | 6.32 | 6.33 | 6.33 | -0.31% | - |
| Mar 10, 2026 | 6.33 | 6.35 | 6.33 | 6.35 | 6.35 | -0.78% | - |
| Mar 9, 2026 | 6.34 | 6.40 | 6.34 | 6.40 | 6.40 | -0.16% | - |
| Mar 6, 2026 | 6.40 | 6.41 | 6.40 | 6.41 | 6.41 | - | - |
| Mar 5, 2026 | 6.35 | 6.41 | 6.35 | 6.41 | 6.41 | 0.16% | - |
| Mar 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.39% | - |
| Mar 3, 2026 | 6.59 | 6.59 | 6.49 | 6.49 | 6.49 | -2.99% | - |
| Mar 2, 2026 | 6.60 | 6.69 | 6.60 | 6.69 | 6.69 | -0.89% | - |
| Feb 27, 2026 | 6.73 | 6.75 | 6.73 | 6.75 | 6.75 | -0.44% | - |
| Feb 26, 2026 | 6.80 | 6.80 | 6.78 | 6.78 | 6.78 | -1.17% | - |
| Feb 25, 2026 | 6.90 | 6.90 | 6.86 | 6.86 | 6.86 | -1.29% | - |
| Feb 24, 2026 | 6.84 | 6.95 | 6.84 | 6.95 | 6.95 | 1.16% | - |
| Feb 23, 2026 | 6.81 | 6.87 | 6.81 | 6.87 | 6.87 | -0.15% | - |
| 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% | - |