Corticeira Amorim, S.G.P.S., S.A. (FRA:AS4)
Germany · Delayed Price · Currency is EUR 7.04
+0.09 (1.29%)
At close: Aug 26, 2026
FRA:AS4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 6.27 | 6.32 | 6.27 | 6.32 | 6.32 | 0.16% | - |
| Jul 9, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.32% | - |
| Jul 8, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 1.12% | - |
| Jul 7, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.48% | - |
| Jul 6, 2026 | 6.42 | 6.42 | 6.29 | 6.29 | 6.29 | -2.78% | - |
| Jul 3, 2026 | 6.50 | 6.50 | 6.47 | 6.47 | 6.47 | 1.73% | - |
| Jul 2, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.47% | - |
| Jul 1, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -1.71% | - |
| Jun 30, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.31% | - |
| Jun 29, 2026 | 6.41 | 6.46 | 6.41 | 6.46 | 6.46 | 0.47% | - |
| Jun 26, 2026 | 6.27 | 6.43 | 6.27 | 6.43 | 6.43 | 2.06% | - |
| Jun 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Jun 24, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.31% | - |
| Jun 23, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -1.39% | - |
| Jun 22, 2026 | 6.44 | 6.46 | 6.44 | 6.46 | 6.46 | -0.46% | - |
| Jun 19, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.07% | - |
| Jun 18, 2026 | 6.51 | 6.56 | 6.51 | 6.56 | 6.56 | 0.31% | - |