Acacia Research Corporation (FRA:AZG2)
Germany · Delayed Price · Currency is EUR 3.940
-0.020 (-0.51%)
Last updated: Jun 12, 2026, 8:06 AM CET
FRA:AZG2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Jun 11, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Jun 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Jun 9, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Jun 8, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Jun 5, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Jun 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| Jun 3, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.58% | - |
| Jun 2, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Jun 1, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| May 29, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| May 28, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| May 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| May 26, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| May 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.07% | - |
| May 22, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| May 21, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| May 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| May 19, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| May 18, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | - |
| May 15, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| May 14, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| May 13, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.55% | - |
| May 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.58% | - |
| May 11, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | -3.06% | 10 |
| May 8, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -7.11% | - |
| May 7, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.40% | - |
| May 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| May 5, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| May 4, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.88% | - |
| Apr 30, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Apr 29, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Apr 28, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | - |
| Apr 27, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Apr 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.42% | - |
| Apr 23, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Apr 22, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Apr 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -6.76% | - |
| Apr 20, 2026 | 4.16 | 4.44 | 4.16 | 4.44 | 4.44 | 7.25% | 2,723 |
| Apr 17, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -3.72% | - |
| Apr 16, 2026 | 4.08 | 4.46 | 3.68 | 4.30 | 4.30 | 4.88% | 300 |
| Apr 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 11.41% | - |
| Apr 14, 2026 | 4.16 | 4.16 | 3.68 | 3.68 | 3.68 | -9.80% | 1 |
| Apr 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -3.77% | - |
| Apr 10, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| Apr 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -3.23% | - |
| Apr 8, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.36% | - |
| Apr 7, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.42% | - |
| Apr 2, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Apr 1, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | - |