Acacia Research Corporation (FRA:AZG2)
Germany · Delayed Price · Currency is EUR 4.260
0.00 (0.00%)
At close: Mar 27, 2026
FRA:AZG2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Mar 26, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Mar 25, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.90% | - |
| Mar 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Mar 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Mar 20, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -3.26% | - |
| Mar 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Mar 18, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.39% | - |
| Mar 17, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Mar 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | - |
| Mar 13, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.90% | - |
| Mar 12, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 20.57% | - |
| Mar 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Mar 10, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Mar 9, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Mar 6, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Mar 5, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | - |
| Mar 4, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Mar 3, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Mar 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Feb 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.98% | - |
| Feb 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Feb 25, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Feb 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Feb 23, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Feb 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Feb 19, 2026 | 3.36 | 3.48 | 3.36 | 3.48 | 3.48 | 5.45% | 796 |
| Feb 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Feb 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Feb 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Feb 13, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.12% | - |
| Feb 12, 2026 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | 0.59% | 200 |
| Feb 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Feb 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Feb 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 4.85% | - |
| Feb 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Feb 5, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | - |
| Feb 4, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Feb 3, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.05% | - |
| Feb 2, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 1.86% | 310 |
| Jan 30, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.21% | - |
| Jan 29, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Jan 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Jan 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Jan 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.40% | - |
| Jan 23, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 22, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | - |
| Jan 21, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.80% | - |
| Jan 20, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Jan 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |