Acme United Corporation (FRA:UT1)
Germany · Delayed Price · Currency is EUR 35.80
-0.40 (-1.10%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:UT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| Apr 16, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.65% | - |
| Apr 15, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.58% | - |
| Apr 14, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.65% | - |
| Apr 13, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.07% | - |
| Apr 10, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Apr 9, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 4.89% | - |
| Apr 8, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -3.16% | - |
| Apr 7, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Apr 2, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Apr 1, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.06% | - |
| Mar 31, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Mar 30, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| 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 | -0.69% | - |
| 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% | - |