Acuvi AB (FRA:OQ2)
Germany · Delayed Price · Currency is EUR 1.708
+0.002 (0.12%)
At close: Nov 28, 2025
Acuvi AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | -1.52% | - |
| Nov 28, 2025 | 1.64 | 1.73 | 1.64 | 1.71 | 1.71 | 0.12% | - |
| Nov 27, 2025 | 1.63 | 1.72 | 1.63 | 1.71 | 1.71 | 2.77% | - |
| Nov 26, 2025 | 1.57 | 1.66 | 1.57 | 1.66 | 1.66 | 1.47% | - |
| Nov 25, 2025 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | -2.39% | - |
| Nov 24, 2025 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | -0.24% | - |
| Nov 21, 2025 | 1.80 | 1.80 | 1.68 | 1.68 | 1.68 | -4.33% | 55 |
| Nov 17, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.57% | - |
| Nov 14, 2025 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | -2.30% | - |
| Nov 13, 2025 | 1.79 | 1.87 | 1.79 | 1.83 | 1.83 | 2.35% | - |
| Nov 12, 2025 | 1.79 | 1.86 | 1.78 | 1.78 | 1.78 | 0.34% | 160 |
| Nov 11, 2025 | 1.79 | 1.89 | 1.78 | 1.78 | 1.78 | -2.09% | - |
| Nov 10, 2025 | 1.80 | 1.94 | 1.80 | 1.82 | 1.82 | -0.33% | - |
| Nov 7, 2025 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | 2.59% | - |
| Nov 6, 2025 | 1.77 | 1.87 | 1.77 | 1.78 | 1.78 | -4.52% | - |
| Nov 5, 2025 | 1.77 | 1.86 | 1.77 | 1.86 | 1.86 | 3.10% | - |
| Nov 4, 2025 | 1.87 | 1.93 | 1.80 | 1.80 | 1.80 | -3.32% | - |
| Nov 3, 2025 | 1.97 | 2.09 | 1.87 | 1.87 | 1.87 | -5.57% | - |
| Oct 31, 2025 | 1.95 | 2.10 | 1.95 | 1.98 | 1.98 | 0.30% | - |
| Oct 30, 2025 | 1.94 | 2.02 | 1.94 | 1.97 | 1.97 | -1.75% | - |
| Oct 29, 2025 | 1.99 | 2.07 | 1.99 | 2.01 | 2.01 | -5.20% | - |
| Oct 28, 2025 | 2.07 | 2.15 | 2.07 | 2.12 | 2.12 | -1.63% | - |
| Oct 27, 2025 | 2.01 | 2.15 | 2.01 | 2.15 | 2.15 | 1.90% | - |
| Oct 24, 2025 | 1.97 | 2.16 | 1.97 | 2.11 | 2.11 | 1.93% | - |
| Oct 23, 2025 | 1.93 | 2.07 | 1.93 | 2.07 | 2.07 | 1.72% | - |
| Oct 22, 2025 | 1.96 | 2.04 | 1.96 | 2.04 | 2.04 | - | - |
| Oct 21, 2025 | 1.95 | 2.04 | 1.95 | 2.04 | 2.04 | -1.21% | - |
| Oct 20, 2025 | 2.03 | 2.14 | 2.03 | 2.06 | 2.06 | -1.20% | - |
| Oct 17, 2025 | 2.07 | 2.11 | 2.07 | 2.09 | 2.09 | 2.71% | - |
| Oct 16, 2025 | 2.07 | 2.14 | 2.03 | 2.03 | 2.03 | -5.36% | - |
| Oct 15, 2025 | 2.02 | 2.15 | 2.02 | 2.15 | 2.15 | 0.94% | - |
| Oct 14, 2025 | 2.03 | 2.13 | 2.03 | 2.13 | 2.13 | -0.23% | - |
| Oct 13, 2025 | 2.11 | 2.17 | 2.11 | 2.13 | 2.13 | -4.48% | - |
| Oct 10, 2025 | 2.15 | 2.23 | 2.15 | 2.23 | 2.23 | -1.55% | - |
| Oct 9, 2025 | 2.30 | 2.59 | 2.27 | 2.27 | 2.27 | -2.16% | 250 |
| Oct 8, 2025 | 2.13 | 2.32 | 2.13 | 2.32 | 2.32 | 1.98% | - |
| Oct 7, 2025 | 2.14 | 2.27 | 2.14 | 2.27 | 2.27 | 1.34% | - |
| Oct 6, 2025 | 2.22 | 2.30 | 2.22 | 2.24 | 2.24 | -2.82% | - |
| Oct 3, 2025 | 2.09 | 2.31 | 2.09 | 2.31 | 2.31 | 5.01% | - |
| Oct 2, 2025 | 2.14 | 2.23 | 2.14 | 2.20 | 2.20 | -2.01% | - |
| Oct 1, 2025 | 2.21 | 2.28 | 2.21 | 2.24 | 2.24 | -1.97% | - |
| Sep 30, 2025 | 2.27 | 2.39 | 2.27 | 2.29 | 2.29 | -3.99% | - |
| Sep 29, 2025 | 2.34 | 2.40 | 2.34 | 2.38 | 2.38 | 0.42% | - |
| Sep 26, 2025 | 2.12 | 2.37 | 2.12 | 2.37 | 2.37 | 5.80% | - |
| Sep 25, 2025 | 2.20 | 2.26 | 2.20 | 2.24 | 2.24 | -3.66% | - |
| Sep 24, 2025 | 2.29 | 2.37 | 2.29 | 2.33 | 2.33 | -4.12% | - |
| Sep 23, 2025 | 2.37 | 2.47 | 2.37 | 2.43 | 2.43 | -3.39% | - |
| Sep 22, 2025 | 2.36 | 2.51 | 2.36 | 2.51 | 2.51 | 1.83% | - |
| Sep 19, 2025 | 2.42 | 2.50 | 2.42 | 2.47 | 2.47 | -1.40% | - |
| Sep 18, 2025 | 2.42 | 2.60 | 2.42 | 2.50 | 2.50 | -2.53% | - |