Acme United Corporation (FRA:UT1)
Germany · Delayed Price · Currency is EUR 37.60
-0.80 (-2.08%)
At close: Mar 27, 2026
FRA:UT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.08% | - |
| Mar 26, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.59% | - |
| Mar 25, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | - |
| Mar 24, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.06 | 3.80% | - |
| Mar 23, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.67 | -2.13% | - |
| Mar 20, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.46 | 0.53% | - |
| Mar 19, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.26 | -1.58% | - |
| Mar 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.86 | -4.04% | - |
| Mar 17, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.46 | 5.32% | - |
| Mar 16, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.46 | 2.73% | - |
| Mar 13, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.47 | -1.08% | - |
| Mar 12, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.87 | 0.54% | - |
| Mar 11, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.67 | - | - |
| Mar 10, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.67 | 2.22% | - |
| Mar 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.87 | -2.17% | - |
| Mar 6, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.67 | -3.16% | - |
| Mar 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.86 | 1.60% | - |
| Mar 4, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.26 | -2.09% | - |
| Mar 3, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.06 | 1.60% | - |
| Mar 2, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.46 | -3.09% | - |
| Feb 27, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.66 | 4.86% | - |
| Feb 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.87 | -1.07% | - |
| Feb 25, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.26 | 1.08% | - |
| Feb 24, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.87 | -2.12% | - |
| Feb 23, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.66 | 2.16% | - |
| Feb 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.87 | 1.65% | - |
| Feb 19, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.27 | -1.62% | - |
| Feb 18, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.87 | -0.54% | - |
| Feb 17, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.07 | - | - |
| Feb 16, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.07 | 2.76% | - |
| Feb 13, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.07 | - | - |
| Feb 12, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.07 | -1.09% | - |
| Feb 11, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.47 | -0.54% | - |
| Feb 10, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.67 | -1.60% | - |
| Feb 9, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.26 | 1.08% | - |
| Feb 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.87 | - | - |
| Feb 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.87 | 2.21% | - |
| Feb 4, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.07 | - | - |
| Feb 3, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.07 | 4.02% | - |
| Feb 2, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.67 | 3.57% | - |
| Jan 30, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.48 | 0.60% | - |
| Jan 29, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.28 | -2.34% | - |
| Jan 28, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.08 | -1.72% | - |
| Jan 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.67 | -1.69% | - |
| Jan 26, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.27 | -3.80% | - |
| Jan 23, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.67 | -1.08% | - |
| Jan 22, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.07 | 2.76% | - |
| Jan 21, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.07 | -2.16% | - |
| Jan 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.87 | -0.54% | - |
| Jan 19, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.07 | 0.54% | - |