Acme United Corporation (FRA:UT1)
Germany · Delayed Price · Currency is EUR 33.40
-0.80 (-2.34%)
Last updated: Jan 29, 2026, 8:04 AM CET
Acme United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Jan 29, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Jan 28, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Jan 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Jan 26, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -3.80% | - |
| Jan 23, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Jan 22, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.76% | - |
| Jan 21, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.16% | - |
| Jan 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Jan 19, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Jan 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Jan 15, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Jan 14, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Jan 13, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 3.37% | - |
| Jan 12, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.73% | - |
| Jan 9, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 3.98% | - |
| Jan 8, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 3.53% | - |
| Jan 7, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Jan 6, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Jan 5, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.66 | - | - |
| Jan 2, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.66 | -0.59% | - |
| Dec 30, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.86 | -1.73% | - |
| Dec 29, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.46 | -1.70% | 100 |
| Dec 23, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.06 | -1.12% | - |
| Dec 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.46 | - | - |
| Dec 19, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.46 | 1.14% | - |
| Dec 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.06 | - | - |
| Dec 17, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.06 | 2.92% | - |
| Dec 16, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.06 | - | - |
| Dec 15, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.06 | 4.91% | - |
| Dec 12, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.47 | 3.82% | - |
| Dec 11, 2025 | 31.60 | 31.60 | 31.40 | 31.40 | 31.27 | 3.29% | 20 |
| Dec 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.28 | -0.65% | - |
| Dec 9, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.48 | -1.92% | - |
| Dec 8, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.07 | -0.64% | - |
| Dec 5, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.27 | -1.88% | - |
| Dec 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.87 | 1.91% | - |
| Dec 3, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.27 | - | - |
| Dec 2, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.27 | -0.63% | - |
| Dec 1, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.47 | 0.64% | - |
| Nov 28, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.27 | - | - |
| Nov 27, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.27 | -0.63% | - |
| Nov 26, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.47 | 1.28% | - |
| Nov 25, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.07 | -1.27% | - |
| Nov 24, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.47 | 4.64% | - |
| Nov 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.08 | -1.31% | - |
| Nov 20, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.48 | 0.66% | - |
| Nov 19, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.28 | - | - |
| Nov 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.28 | -3.18% | - |
| Nov 17, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.27 | -3.09% | - |