Acme United Corporation (FRA:UT1)
Germany · Delayed Price · Currency is EUR 41.00
+0.60 (1.49%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:UT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| Jun 25, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Jun 24, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | - |
| Jun 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Jun 22, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Jun 19, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.62% | - |
| Jun 18, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Jun 17, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Jun 16, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.54% | - |
| Jun 15, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | - |
| Jun 12, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Jun 11, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2.13% | - |
| Jun 10, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Jun 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.60% | - |
| Jun 8, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Jun 5, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 3.87% | - |
| Jun 4, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Jun 3, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Jun 2, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Jun 1, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| May 29, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| May 28, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| May 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| May 26, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| May 25, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -3.28% | - |
| May 22, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.67% | - |
| May 21, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| May 20, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| May 19, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| May 18, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| May 15, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 3.51% | - |
| May 14, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | - |
| May 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| May 12, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| May 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| May 8, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| May 7, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| May 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| May 5, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| May 4, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| Apr 30, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Apr 29, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Apr 28, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Apr 27, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -3.80% | - |
| Apr 24, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -4.66% | - |
| Apr 23, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Apr 22, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Apr 21, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Apr 20, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 3.19% | - |
| Apr 17, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2.17% | - |