Acuvi AB (FRA:OQ2)
Germany · Delayed Price · Currency is EUR 1.352
-0.016 (-1.17%)
At close: Jan 30, 2026
Acuvi AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | -1.17% | - |
| Jan 29, 2026 | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | 1.94% | - |
| Jan 28, 2026 | 1.24 | 1.34 | 1.24 | 1.34 | 1.34 | 3.71% | - |
| Jan 27, 2026 | 1.21 | 1.29 | 1.21 | 1.29 | 1.29 | 2.21% | - |
| Jan 26, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | -3.51% | - |
| Jan 23, 2026 | 1.27 | 1.32 | 1.27 | 1.31 | 1.31 | - | - |
| Jan 22, 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | -2.96% | - |
| Jan 21, 2026 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | 1.35% | - |
| Jan 20, 2026 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | 1.21% | - |
| Jan 19, 2026 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | -1.49% | - |
| Jan 16, 2026 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | -1.04% | - |
| Jan 15, 2026 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | -0.29% | - |
| Jan 14, 2026 | 1.32 | 1.39 | 1.32 | 1.36 | 1.36 | -3.42% | - |
| Jan 13, 2026 | 1.32 | 1.41 | 1.32 | 1.40 | 1.40 | 0.57% | - |
| Jan 12, 2026 | 1.36 | 1.44 | 1.36 | 1.40 | 1.40 | -1.55% | - |
| Jan 9, 2026 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | -0.14% | - |
| Jan 8, 2026 | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | -1.66% | - |
| Jan 7, 2026 | 1.35 | 1.44 | 1.35 | 1.44 | 1.44 | 6.65% | - |
| Jan 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.30% | - |
| Jan 5, 2026 | 1.41 | 1.43 | 1.35 | 1.35 | 1.35 | -8.41% | - |
| Jan 2, 2026 | 1.44 | 1.49 | 1.44 | 1.47 | 1.47 | 0.27% | - |
| Dec 30, 2025 | 1.40 | 1.48 | 1.40 | 1.47 | 1.47 | -2.26% | - |
| Dec 29, 2025 | 1.72 | 1.72 | 1.50 | 1.50 | 1.50 | -15.60% | - |
| Dec 23, 2025 | 1.67 | 1.78 | 1.67 | 1.78 | 1.78 | 3.01% | - |
| Dec 22, 2025 | 1.66 | 1.75 | 1.66 | 1.73 | 1.73 | 1.65% | - |
| Dec 19, 2025 | 1.59 | 1.70 | 1.59 | 1.70 | 1.70 | 2.41% | - |
| Dec 18, 2025 | 1.52 | 1.66 | 1.52 | 1.66 | 1.66 | 7.78% | - |
| Dec 17, 2025 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | 0.92% | - |
| Dec 16, 2025 | 1.47 | 1.55 | 1.47 | 1.53 | 1.53 | -1.42% | - |
| Dec 15, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | -2.39% | - |
| Dec 12, 2025 | 1.52 | 1.60 | 1.52 | 1.59 | 1.59 | 0.25% | - |
| Dec 11, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 0.13% | - |
| Dec 10, 2025 | 1.50 | 1.61 | 1.50 | 1.58 | 1.58 | 0.25% | - |
| Dec 9, 2025 | 1.48 | 1.58 | 1.48 | 1.58 | 1.58 | -0.38% | - |
| Dec 8, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.53% | - |
| Dec 5, 2025 | 1.56 | 1.64 | 1.56 | 1.64 | 1.64 | -0.12% | - |
| Dec 4, 2025 | 1.58 | 1.66 | 1.58 | 1.64 | 1.64 | -1.32% | - |
| Dec 3, 2025 | 1.61 | 1.68 | 1.61 | 1.67 | 1.67 | -0.36% | - |
| Dec 2, 2025 | 1.59 | 1.68 | 1.59 | 1.67 | 1.67 | -0.59% | - |
| 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 |