Corticeira Amorim, S.G.P.S., S.A. (FRA:AS4)
Germany · Delayed Price · Currency is EUR 6.38
-0.01 (-0.16%)
At close: Jun 2, 2026
FRA:AS4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.37 | 6.38 | 6.37 | 6.38 | 6.38 | -0.16% | - |
| Jun 1, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.54% | - |
| May 29, 2026 | 6.64 | 6.64 | 6.49 | 6.49 | 6.49 | -2.55% | - |
| May 28, 2026 | 6.56 | 6.66 | 6.56 | 6.66 | 6.66 | - | - |
| May 27, 2026 | 6.54 | 6.66 | 6.54 | 6.66 | 6.66 | 1.06% | - |
| May 26, 2026 | 6.62 | 6.62 | 6.59 | 6.59 | 6.59 | -0.75% | - |
| May 25, 2026 | 6.54 | 6.64 | 6.54 | 6.64 | 6.64 | 0.91% | - |
| May 22, 2026 | 6.62 | 6.62 | 6.58 | 6.58 | 6.58 | -1.26% | 2,000 |
| May 21, 2026 | 6.86 | 7.09 | 6.86 | 7.01 | 6.66 | 1.01% | 2,000 |
| May 20, 2026 | 6.86 | 6.94 | 6.86 | 6.94 | 6.60 | 1.31% | - |
| May 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.51 | -0.72% | - |
| May 18, 2026 | 6.82 | 6.90 | 6.82 | 6.90 | 6.56 | -0.43% | - |
| May 15, 2026 | 6.88 | 6.93 | 6.88 | 6.93 | 6.59 | -1.70% | - |
| May 14, 2026 | 7.01 | 7.05 | 7.01 | 7.05 | 6.70 | 0.14% | 200 |
| May 13, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 6.69 | -0.28% | - |
| May 12, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 6.71 | 0.28% | - |
| May 11, 2026 | 6.92 | 7.04 | 6.92 | 7.04 | 6.69 | 0.72% | - |
| May 8, 2026 | 6.91 | 6.99 | 6.91 | 6.99 | 6.64 | -0.29% | - |
| May 7, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.66 | 6.21% | - |
| May 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.27 | -2.37% | - |
| May 5, 2026 | 6.36 | 6.76 | 6.36 | 6.76 | 6.43 | 5.46% | - |
| May 4, 2026 | 6.36 | 6.41 | 6.36 | 6.41 | 6.09 | 0.16% | - |
| Apr 30, 2026 | 6.24 | 6.40 | 6.24 | 6.40 | 6.08 | 1.11% | - |
| Apr 29, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.02 | -0.31% | - |
| Apr 28, 2026 | 6.33 | 6.35 | 6.33 | 6.35 | 6.04 | -0.78% | - |
| Apr 27, 2026 | 6.46 | 6.46 | 6.40 | 6.40 | 6.08 | -1.54% | - |
| Apr 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.18 | -0.31% | - |
| Apr 23, 2026 | 6.44 | 6.52 | 6.44 | 6.52 | 6.20 | - | - |
| Apr 22, 2026 | 6.53 | 6.53 | 6.52 | 6.52 | 6.20 | -0.15% | - |
| Apr 21, 2026 | 6.56 | 6.56 | 6.53 | 6.53 | 6.21 | -0.91% | - |
| Apr 20, 2026 | 6.49 | 6.59 | 6.49 | 6.59 | 6.26 | - | - |
| Apr 17, 2026 | 6.51 | 6.59 | 6.51 | 6.59 | 6.26 | 0.76% | - |
| Apr 16, 2026 | 6.56 | 6.56 | 6.54 | 6.54 | 6.22 | -0.61% | - |
| Apr 15, 2026 | 6.55 | 6.58 | 6.55 | 6.58 | 6.26 | -0.60% | - |
| Apr 14, 2026 | 6.57 | 6.62 | 6.57 | 6.62 | 6.29 | 1.07% | - |
| Apr 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.23 | -1.80% | - |
| Apr 10, 2026 | 6.60 | 6.67 | 6.60 | 6.67 | 6.34 | 0.30% | - |
| Apr 9, 2026 | 6.59 | 6.65 | 6.59 | 6.65 | 6.32 | - | - |
| Apr 8, 2026 | 6.79 | 6.79 | 6.65 | 6.65 | 6.32 | 1.22% | - |
| Apr 7, 2026 | 6.46 | 6.57 | 6.46 | 6.57 | 6.25 | 0.92% | - |
| Apr 2, 2026 | 6.30 | 6.51 | 6.30 | 6.51 | 6.19 | 0.46% | - |
| Apr 1, 2026 | 6.54 | 6.54 | 6.48 | 6.48 | 6.16 | -1.37% | - |
| Mar 31, 2026 | 6.37 | 6.57 | 6.37 | 6.57 | 6.25 | 3.46% | - |
| Mar 30, 2026 | 6.56 | 6.56 | 6.35 | 6.35 | 6.04 | - | 100 |
| Mar 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.04 | -0.78% | - |
| Mar 26, 2026 | 6.31 | 6.40 | 6.31 | 6.40 | 6.08 | 0.16% | - |
| Mar 25, 2026 | 6.34 | 6.39 | 6.34 | 6.39 | 6.07 | - | - |
| Mar 24, 2026 | 6.17 | 6.39 | 6.17 | 6.39 | 6.07 | 2.08% | - |
| Mar 23, 2026 | 5.99 | 6.26 | 5.99 | 6.26 | 5.95 | 2.62% | - |
| Mar 20, 2026 | 6.18 | 6.18 | 6.10 | 6.10 | 5.80 | -2.40% | - |