AcadeMedia AB (publ) (FRA:V8T)
Germany · Delayed Price · Currency is EUR 8.62
+0.15 (1.77%)
At close: Feb 20, 2026
AcadeMedia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1.77% | - |
| Feb 19, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.12% | - |
| Feb 18, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 3.79% | - |
| Feb 17, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.49% | - |
| Feb 16, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -1.08% | - |
| Feb 13, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 2.72% | 903 |
| Feb 12, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -3.35% | - |
| Feb 11, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.97% | - |
| Feb 10, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.12% | - |
| Feb 9, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.36% | - |
| Feb 6, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.20% | - |
| Feb 5, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -4.69% | - |
| Feb 4, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.92% | - |
| Feb 3, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.80% | - |
| Feb 2, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.79% | - |
| Jan 30, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.11% | - |
| Jan 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.27% | - |
| Jan 28, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.34% | - |
| Jan 27, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -3.22% | - |
| Jan 26, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.66% | - |
| Jan 23, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 1.57% | - |
| Jan 22, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 3.00% | - |
| Jan 21, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.93% | - |
| Jan 20, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.47% | - |
| Jan 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.84% | - |
| Jan 16, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.23% | - |
| Jan 15, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.80% | - |
| Jan 14, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Jan 13, 2026 | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | -1.97% | 250 |
| Jan 12, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -1.30% | - |
| Jan 9, 2026 | 9.10 | 9.25 | 9.10 | 9.25 | 9.25 | 0.43% | - |
| Jan 8, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 4.66% | - |
| Jan 7, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.23% | - |
| Jan 6, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - | - |
| Jan 5, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - | - |
| Jan 2, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.56% | - |
| Dec 30, 2025 | 8.97 | 8.97 | 8.96 | 8.96 | 8.96 | 0.79% | - |
| Dec 29, 2025 | 8.80 | 8.89 | 8.80 | 8.89 | 8.89 | 0.79% | 110 |
| Dec 23, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.80% | - |
| Dec 22, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.24% | - |
| Dec 19, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -2.53% | - |
| Dec 18, 2025 | 8.92 | 9.09 | 8.92 | 9.09 | 9.09 | 2.02% | 7 |
| Dec 17, 2025 | 8.87 | 8.91 | 8.87 | 8.91 | 8.91 | 0.45% | 278 |
| Dec 16, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.11% | - |
| Dec 15, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.45% | - |
| Dec 12, 2025 | 8.97 | 8.97 | 8.92 | 8.92 | 8.92 | - | - |
| Dec 11, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.67% | - |
| Dec 10, 2025 | 8.81 | 8.98 | 8.81 | 8.98 | 8.98 | 2.39% | 1,262 |
| Dec 9, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.34% | - |
| Dec 8, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.79% | - |