AcadeMedia AB (publ) (FRA:V8T)
Germany · Delayed Price · Currency is EUR 8.90
-0.11 (-1.22%)
At close: Sep 18, 2026
FRA:V8T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.22% | - |
| Sep 17, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 2.74% | - |
| Sep 16, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1.74% | - |
| Sep 15, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -3.90% | - |
| Sep 14, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 5.78% | - |
| Sep 11, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.74% | - |
| Sep 10, 2026 | 8.53 | 8.63 | 8.53 | 8.63 | 8.63 | 0.23% | - |
| Sep 9, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -3.69% | - |
| Sep 8, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.11% | - |
| Sep 7, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.89% | - |
| Sep 4, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.44% | - |
| Sep 3, 2026 | 8.84 | 9.05 | 8.84 | 9.05 | 9.05 | - | - |
| Sep 2, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.72% | - |
| Sep 1, 2026 | 9.26 | 9.26 | 8.81 | 8.81 | 8.81 | 2.68% | - |
| Aug 31, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 2.14% | - |
| Aug 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.29% | - |
| Aug 27, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.05% | - |
| Aug 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.63% | - |
| Aug 25, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.24% | - |
| Aug 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.83% | - |
| Aug 21, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.12% | - |
| Aug 20, 2026 | 8.67 | 8.67 | 8.48 | 8.48 | 8.48 | -4.72% | - |
| Aug 19, 2026 | 8.39 | 8.90 | 8.39 | 8.90 | 8.90 | 3.13% | 600 |
| Aug 18, 2026 | 8.46 | 8.63 | 8.46 | 8.63 | 8.63 | 0.47% | - |
| Aug 17, 2026 | 8.40 | 8.59 | 8.40 | 8.59 | 8.59 | 0.94% | - |
| Aug 14, 2026 | 8.35 | 8.70 | 8.35 | 8.51 | 8.51 | 0.24% | 10 |
| Aug 13, 2026 | 8.31 | 8.49 | 8.31 | 8.49 | 8.49 | -1.16% | - |
| Aug 12, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.38% | - |
| Aug 11, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.46% | - |
| Aug 10, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.67% | - |
| Aug 7, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.78% | - |
| Aug 6, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.48% | - |
| Aug 5, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.23% | - |
| Aug 4, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -2.00% | - |
| Aug 3, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.22% | - |
| Jul 31, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.22% | - |
| Jul 30, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.11% | - |
| Jul 29, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.70% | - |
| Jul 28, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.68% | - |
| Jul 27, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 3.86% | - |
| Jul 24, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.35% | - |
| Jul 23, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.58% | - |
| Jul 22, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -2.17% | - |
| Jul 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.45% | - |
| Jul 20, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.11% | - |
| Jul 17, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.90% | - |
| Jul 16, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -2.63% | - |
| Jul 15, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -3.29% | - |
| Jul 14, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.96% | - |
| Jul 13, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.64% | - |