Acacia Research Corporation (FRA:AZG2)
Germany · Delayed Price · Currency is EUR 3.120
0.00 (0.00%)
At close: Nov 28, 2025
Acacia Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Nov 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Nov 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Nov 25, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Nov 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.70% | - |
| Nov 21, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Nov 20, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.76% | - |
| Nov 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Nov 18, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -5.16% | - |
| Nov 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Nov 14, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Nov 13, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.55% | - |
| Nov 12, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.95% | - |
| Nov 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| Nov 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Nov 7, 2025 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | -3.25% | 62 |
| Nov 6, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 10.79% | - |
| Nov 5, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | - |
| Nov 4, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -6.12% | - |
| Nov 3, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 3.52% | - |
| Oct 31, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| Oct 30, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.78% | - |
| Oct 29, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Oct 28, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -4.00% | - |
| Oct 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| Oct 23, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Oct 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.46% | - |
| Oct 21, 2025 | 2.98 | 3.14 | 2.98 | 3.14 | 3.14 | 7.53% | 203 |
| Oct 20, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Oct 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | - |
| Oct 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Oct 15, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Oct 14, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Oct 13, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.07% | - |
| Oct 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Oct 9, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.42% | - |
| Oct 8, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Oct 7, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.19% | - |
| Oct 6, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.24% | - |
| Oct 3, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.47% | - |
| Oct 2, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | - |
| Oct 1, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Sep 30, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.46% | - |
| Sep 29, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | - |
| Sep 26, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.16% | - |
| Sep 25, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.21% | - |
| Sep 24, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Sep 23, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Sep 22, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.13% | - |