Acme United Corporation (FRA:UT1)
Germany · Delayed Price · Currency is EUR 36.60
+1.40 (3.98%)
At close: Jan 9, 2026
Acme United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 31.20 | 32.40 | 31.20 | 32.40 | 32.27 | 3.85% | 20 |
| Nov 13, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.07 | -0.64% | - |
| Nov 12, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.27 | - | - |
| Nov 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.27 | -1.26% | - |
| Nov 10, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.67 | 0.63% | - |
| Nov 7, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.47 | -1.86% | - |
| Nov 6, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.07 | -0.62% | - |
| Nov 5, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.27 | 0.62% | - |
| Nov 4, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.07 | -0.62% | - |
| Nov 3, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.27 | -1.22% | - |
| Oct 31, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.67 | 1.23% | - |
| Oct 30, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.27 | -1.82% | - |
| Oct 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.87 | -0.60% | - |
| Oct 28, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.07 | - | - |
| Oct 27, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.07 | 0.61% | - |