Acuvi AB (FRA:OQ2)
Germany · Delayed Price · Currency is EUR 1.112
+0.080 (7.75%)
At close: Jun 5, 2026
FRA:OQ2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.01 | 1.11 | 1.01 | 1.11 | 1.11 | 7.75% | 1,300 |
| Jun 4, 2026 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | -2.82% | - |
| Jun 3, 2026 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | -3.80% | - |
| Jun 2, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | - | - |
| Jun 1, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | -2.82% | - |
| May 29, 2026 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 1.07% | - |
| May 28, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -7.87% | - |
| May 27, 2026 | 1.05 | 1.22 | 1.05 | 1.22 | 1.22 | 11.31% | - |
| May 26, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 2.05% | - |
| May 25, 2026 | 0.99 | 1.07 | 0.99 | 1.07 | 1.07 | 4.88% | - |
| May 22, 2026 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 0.59% | - |
| May 21, 2026 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | 3.98% | - |
| May 20, 2026 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | -0.31% | - |
| May 19, 2026 | 0.93 | 1.05 | 0.93 | 0.98 | 0.98 | 3.37% | 4,761 |
| May 18, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | -1.96% | - |
| May 15, 2026 | 0.87 | 0.97 | 0.87 | 0.97 | 0.97 | 10.49% | - |
| May 14, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -18.19% | - |
| May 13, 2026 | 0.92 | 1.07 | 0.88 | 1.07 | 1.07 | 10.86% | 1,093 |
| May 12, 2026 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 0.10% | - |
| May 11, 2026 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | -9.38% | - |
| May 8, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | -0.19% | - |
| May 7, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 0.75% | - |
| May 6, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 5.79% | - |
| May 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.65% | - |
| May 4, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.63% | 750 |
| Apr 30, 2026 | 0.99 | 1.03 | 0.99 | 0.99 | 0.99 | -4.61% | - |
| Apr 29, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 5.25% | - |
| Apr 28, 2026 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -12.08% | - |
| Apr 27, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 1.99% | - |
| Apr 24, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 6.36% | - |
| Apr 23, 2026 | 1.07 | 1.11 | 1.04 | 1.04 | 1.04 | -9.58% | 500 |
| Apr 22, 2026 | 1.35 | 1.35 | 1.12 | 1.15 | 1.15 | -14.96% | 1,300 |
| Apr 21, 2026 | 1.17 | 1.35 | 1.17 | 1.35 | 1.35 | 15.19% | 2,600 |
| Apr 20, 2026 | 1.28 | 1.28 | 1.17 | 1.17 | 1.17 | -22.69% | 11,774 |
| Apr 17, 2026 | 1.41 | 1.65 | 1.30 | 1.52 | 1.52 | 14.67% | 22,267 |
| Apr 16, 2026 | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | -5.71% | 8,641 |
| Apr 15, 2026 | 1.00 | 1.41 | 1.00 | 1.40 | 1.40 | 33.02% | 1,618 |
| Apr 14, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 1.54% | - |
| Apr 13, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | -2.99% | - |
| Apr 10, 2026 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 2.49% | - |
| Apr 9, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | -1.14% | - |
| Apr 8, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 4.55% | - |
| Apr 7, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.51% | - |
| Apr 2, 2026 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | -5.06% | - |
| Apr 1, 2026 | 0.91 | 1.05 | 0.91 | 1.05 | 1.05 | 10.55% | - |
| Mar 31, 2026 | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | -2.67% | - |
| Mar 30, 2026 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | -0.31% | - |
| Mar 27, 2026 | 1.09 | 1.09 | 0.96 | 0.98 | 0.98 | -12.77% | - |
| Mar 26, 2026 | 0.99 | 1.12 | 0.99 | 1.12 | 1.12 | 5.86% | - |
| Mar 25, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 1.15% | - |