Corticeira Amorim, S.G.P.S., S.A. (FRA:AS4)
Germany · Delayed Price · Currency is EUR 6.87
+0.19 (2.84%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:AS4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.73 | 6.87 | 6.73 | 6.87 | 6.87 | 2.84% | 1,250 |
| Oct 22, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.33% | - |
| Oct 21, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.59% | - |
| Oct 20, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.88% | - |
| Oct 19, 2026 | 6.69 | 6.79 | 6.69 | 6.79 | 6.79 | 1.34% | - |
| Oct 16, 2026 | 6.67 | 6.70 | 6.67 | 6.70 | 6.70 | 1.21% | - |
| Oct 15, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |
| Oct 14, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.61% | - |
| Oct 13, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.75% | - |
| Oct 12, 2026 | 6.64 | 6.64 | 6.63 | 6.63 | 6.63 | -1.19% | - |
| Oct 9, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.36% | - |
| Oct 8, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -2.65% | - |
| Oct 7, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | - | 1,250 |
| Oct 6, 2026 | 6.72 | 6.80 | 6.72 | 6.80 | 6.80 | 0.59% | 200 |
| Oct 5, 2026 | 6.86 | 6.86 | 6.76 | 6.76 | 6.76 | -2.31% | - |
| Oct 2, 2026 | 6.94 | 6.94 | 6.92 | 6.92 | 6.92 | -1.56% | - |
| Oct 1, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.42% | - |
| Sep 30, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | - |
| Sep 29, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.26% | - |
| Sep 28, 2026 | 7.01 | 7.15 | 7.01 | 7.15 | 7.15 | 0.85% | - |
| Sep 25, 2026 | 7.08 | 7.09 | 7.08 | 7.09 | 7.09 | -0.28% | - |
| Sep 24, 2026 | 6.94 | 7.11 | 6.94 | 7.11 | 7.11 | 1.28% | - |
| Sep 23, 2026 | 6.93 | 7.02 | 6.93 | 7.02 | 7.02 | 0.43% | - |
| Sep 22, 2026 | 6.88 | 6.99 | 6.88 | 6.99 | 6.99 | 1.01% | - |
| Sep 21, 2026 | 6.96 | 6.96 | 6.92 | 6.92 | 6.92 | -0.43% | - |
| 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 |