AcadeMedia AB (publ) (FRA:V8T)
Germany · Delayed Price · Currency is EUR 9.14
-0.29 (-3.08%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:V8T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.32% | - |
| Apr 22, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.96% | - |
| Apr 21, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.21% | - |
| Apr 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Apr 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 3.17% | - |
| Apr 16, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.22% | - |
| Apr 15, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.22% | - |
| Apr 14, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.44% | - |
| Apr 13, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.66% | - |
| Apr 10, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.22% | - |
| Apr 9, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.56% | - |
| Apr 8, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.56% | - |
| Apr 7, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | - |
| Apr 2, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -2.60% | - |
| Apr 1, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 4.65% | - |
| Mar 31, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.50% | - |
| Mar 30, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.14% | - |
| Mar 27, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 2.57% | - |
| Mar 26, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -2.28% | - |
| Mar 25, 2026 | 8.75 | 8.77 | 8.75 | 8.77 | 8.77 | -0.23% | - |
| Mar 24, 2026 | 8.63 | 8.79 | 8.63 | 8.79 | 8.79 | -0.11% | - |
| Mar 23, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.01% | - |
| Mar 20, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.11% | - |
| Mar 19, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -1.96% | - |
| Mar 18, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -4.18% | - |
| Mar 17, 2026 | 9.10 | 9.57 | 9.10 | 9.57 | 9.57 | 4.36% | 1,000 |
| Mar 16, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.66% | - |
| Mar 13, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -1.19% | - |
| Mar 12, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -2.33% | - |
| Mar 11, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.26% | - |
| Mar 10, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.53% | - |
| Mar 9, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.74% | - |
| Mar 6, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 2.61% | - |
| Mar 5, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3.02% | - |
| Mar 4, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 2.41% | - |
| Mar 3, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -3.96% | - |
| Mar 2, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -2.16% | - |
| Feb 27, 2026 | 9.10 | 9.28 | 9.10 | 9.28 | 9.28 | 2.54% | - |
| Feb 26, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.33% | - |
| Feb 25, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 2.83% | - |
| Feb 24, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.11% | - |
| Feb 23, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 2.32% | - |
| 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% | - |