AcadeMedia AB (publ) (FRA:V8T)
Germany · Delayed Price · Currency is EUR 9.30
+0.09 (0.98%)
Last updated: Dec 1, 2025, 8:51 AM CET
AcadeMedia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -1.50% | - |
| Nov 27, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Nov 26, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.25 | 1.83% | - |
| Nov 25, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.08 | 1.53% | - |
| Nov 24, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 8.94 | 1.78% | - |
| Nov 21, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.79 | 0.45% | - |
| Nov 20, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.75 | -1.22% | - |
| Nov 19, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.85 | -0.44% | - |
| Nov 18, 2025 | 9.01 | 9.09 | 9.01 | 9.09 | 8.89 | 1.22% | 412 |
| Nov 17, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.79 | -2.60% | - |
| Nov 14, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.02 | 0.99% | - |
| Nov 13, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 8.93 | - | - |
| Nov 12, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 8.93 | -1.40% | - |
| Nov 11, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.06 | -0.96% | - |
| Nov 10, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.15 | 0.75% | - |
| Nov 7, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.08 | 1.31% | - |
| Nov 6, 2025 | 9.16 | 9.33 | 9.16 | 9.16 | 8.96 | -2.97% | 45 |
| Nov 5, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.24 | -0.94% | - |
| Nov 4, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.32 | 0.32% | - |
| Nov 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.29 | -2.26% | - |
| Oct 31, 2025 | 9.54 | 9.72 | 9.54 | 9.72 | 9.51 | 2.32% | 110 |
| Oct 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.29 | -0.94% | - |
| Oct 29, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.38 | -1.24% | - |
| Oct 28, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.50 | 0.62% | - |
| Oct 27, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.44 | -0.10% | - |
| Oct 24, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.45 | 2.11% | - |
| Oct 23, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.26 | 1.50% | - |
| Oct 22, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.12 | 2.53% | - |
| Oct 21, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 8.89 | -0.44% | - |
| Oct 20, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 8.93 | 1.22% | - |
| Oct 17, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 8.82 | 1.69% | - |
| Oct 16, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.68 | 0.45% | - |
| Oct 15, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.64 | 0.46% | - |
| Oct 14, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.60 | 1.03% | - |
| Oct 13, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.51 | -0.23% | - |
| Oct 10, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.53 | 0.11% | - |
| Oct 9, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.52 | -0.23% | - |
| Oct 8, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.54 | -0.46% | - |
| Oct 7, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.58 | 0.69% | - |
| Oct 6, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.52 | -2.79% | - |
| Oct 3, 2025 | 8.74 | 8.96 | 8.74 | 8.96 | 8.77 | 1.36% | 10 |
| Oct 2, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.65 | 1.26% | - |
| Oct 1, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.54 | -0.80% | - |
| Sep 30, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.61 | -0.79% | - |
| Sep 29, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.68 | 1.26% | - |
| Sep 26, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.57 | -0.68% | - |
| Sep 25, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.63 | - | - |
| Sep 24, 2025 | 8.81 | 8.82 | 8.81 | 8.82 | 8.63 | -2.86% | - |
| Sep 23, 2025 | 9.14 | 9.14 | 9.08 | 9.08 | 8.88 | 0.11% | - |
| Sep 22, 2025 | 9.04 | 9.07 | 9.04 | 9.07 | 8.87 | 0.78% | - |