ACI Worldwide, Inc. (FRA:TSA)
Germany · Delayed Price · Currency is EUR 41.00
+0.20 (0.49%)
At close: Dec 19, 2025
ACI Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | - |
| Dec 18, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Dec 17, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 3.03% | - |
| Dec 16, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.98% | - |
| Dec 15, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Dec 12, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Dec 11, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 2.58% | - |
| Dec 10, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Dec 9, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.53% | - |
| Dec 8, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Dec 5, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.50% | - |
| Dec 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Dec 3, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Dec 2, 2025 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | -1.49% | 3 |
| Dec 1, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Nov 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Nov 27, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Nov 26, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Nov 25, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Nov 24, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 2.55% | - |
| Nov 21, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -3.45% | - |
| Nov 20, 2025 | 40.00 | 40.60 | 40.00 | 40.60 | 40.60 | 2.53% | 300 |
| Nov 19, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Nov 18, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| Nov 17, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Nov 14, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.47% | - |
| Nov 13, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Nov 12, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| Nov 11, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -2.86% | - |
| Nov 10, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.67% | - |
| Nov 7, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 4.81% | - |
| Nov 6, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | - |
| Nov 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Nov 4, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | - |
| Nov 3, 2025 | 41.00 | 41.60 | 41.00 | 41.20 | 41.20 | 0.98% | 320 |
| Oct 31, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Oct 30, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -4.69% | - |
| Oct 29, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Oct 28, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Oct 27, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.41% | - |
| Oct 24, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | - |
| Oct 23, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Oct 22, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.44% | - |
| Oct 21, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Oct 20, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.47% | - |
| Oct 17, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -5.12% | - |
| Oct 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | - |
| Oct 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.92% | - |
| Oct 14, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.46% | - |
| Oct 13, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -2.67% | - |