Corticeira Amorim, S.G.P.S., S.A. (FRA:AS4)
Germany · Delayed Price · Currency is EUR 6.95
-0.05 (-0.71%)
At close: Sep 18, 2026
FRA:AS4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.96 | 6.96 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Sep 17, 2026 | 6.96 | 7.00 | 6.96 | 7.00 | 7.00 | 0.57% | - |
| Sep 16, 2026 | 7.01 | 7.01 | 6.96 | 6.96 | 6.96 | -1.28% | - |
| Sep 15, 2026 | 6.84 | 7.05 | 6.84 | 7.05 | 7.05 | -0.42% | - |
| Sep 14, 2026 | 7.27 | 7.27 | 7.08 | 7.08 | 7.08 | 1.58% | 200 |
| Sep 11, 2026 | 6.95 | 6.97 | 6.95 | 6.97 | 6.97 | 0.14% | - |
| Sep 10, 2026 | 6.93 | 6.96 | 6.93 | 6.96 | 6.96 | 0.14% | - |
| Sep 9, 2026 | 6.89 | 6.95 | 6.89 | 6.95 | 6.95 | 0.14% | - |
| Sep 8, 2026 | 6.89 | 6.94 | 6.89 | 6.94 | 6.94 | -0.14% | - |
| Sep 7, 2026 | 6.96 | 6.96 | 6.95 | 6.95 | 6.95 | -1.00% | - |
| Sep 4, 2026 | 6.95 | 7.02 | 6.95 | 7.02 | 7.02 | 0.14% | - |
| Sep 3, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.72% | - |
| Sep 2, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.14% | - |
| Sep 1, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.29% | - |
| Aug 31, 2026 | 7.04 | 7.04 | 6.97 | 6.97 | 6.97 | -0.85% | - |
| Aug 28, 2026 | 6.96 | 7.03 | 6.96 | 7.03 | 7.03 | 0.57% | - |
| Aug 27, 2026 | 6.96 | 6.99 | 6.96 | 6.99 | 6.99 | -0.71% | - |
| Aug 26, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1.29% | - |
| Aug 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Aug 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Aug 21, 2026 | 6.72 | 6.90 | 6.72 | 6.90 | 6.90 | 3.60% | - |
| Aug 20, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.30% | - |
| Aug 19, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.45% | - |
| Aug 18, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Aug 17, 2026 | 6.71 | 6.71 | 6.70 | 6.70 | 6.70 | -0.59% | 145 |
| Aug 14, 2026 | 6.76 | 6.76 | 6.74 | 6.74 | 6.74 | -0.30% | - |
| Aug 13, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.44% | - |
| Aug 12, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1.80% | - |
| Aug 11, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.60% | - |
| Aug 10, 2026 | 6.62 | 6.71 | 6.62 | 6.71 | 6.71 | -1.47% | - |
| Aug 7, 2026 | 6.65 | 6.82 | 6.65 | 6.81 | 6.81 | 2.41% | 2,650 |
| Aug 6, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.15% | - |
| Aug 5, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.45% | - |
| Aug 4, 2026 | 6.65 | 6.69 | 6.65 | 6.69 | 6.69 | 1.67% | - |
| Aug 3, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.15% | - |
| Jul 31, 2026 | 6.57 | 6.59 | 6.57 | 6.59 | 6.59 | 1.07% | - |
| Jul 30, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1.56% | - |
| Jul 29, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.16% | - |
| Jul 28, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.31% | - |
| Jul 27, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.47% | - |
| Jul 24, 2026 | 6.32 | 6.40 | 6.32 | 6.40 | 6.40 | -1.23% | 275 |
| Jul 23, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Jul 22, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.15% | - |
| Jul 21, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.15% | - |
| Jul 20, 2026 | 6.46 | 6.48 | 6.46 | 6.48 | 6.48 | -0.46% | - |
| Jul 17, 2026 | 6.33 | 6.51 | 6.33 | 6.51 | 6.51 | 2.84% | - |
| Jul 16, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.16% | - |
| Jul 15, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.80% | - |
| Jul 14, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.63% | - |
| Jul 13, 2026 | 6.20 | 6.31 | 6.20 | 6.31 | 6.31 | -0.16% | - |