AcadeMedia AB (publ) (FRA:V8T)
Germany · Delayed Price · Currency is EUR 9.71
-0.27 (-2.71%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:V8T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -2.71% | 192 |
| Oct 22, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.19% | - |
| Oct 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% | - |
| Oct 20, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.60% | - |
| Oct 19, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.73% | - |
| Oct 16, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.93% | - |
| Oct 15, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.81% | - |
| Oct 14, 2026 | 9.46 | 9.46 | 9.38 | 9.40 | 9.40 | -0.42% | 192 |
| Oct 13, 2026 | 9.07 | 9.44 | 9.07 | 9.44 | 9.44 | 3.06% | 108 |
| Oct 12, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.55% | - |
| Oct 9, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 2.85% | - |
| Oct 8, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.23% | - |
| Oct 7, 2026 | 8.82 | 8.82 | 8.79 | 8.79 | 8.79 | - | - |
| Oct 6, 2026 | 8.76 | 8.79 | 8.76 | 8.79 | 8.79 | 1.27% | - |
| Oct 5, 2026 | 8.53 | 8.68 | 8.53 | 8.68 | 8.68 | 1.88% | - |
| Oct 2, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.23% | - |
| Oct 1, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.35% | - |
| Sep 30, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -2.06% | - |
| Sep 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.24% | - |
| Sep 28, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.23% | - |
| Sep 25, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.34% | - |
| Sep 24, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.43% | - |
| Sep 23, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.55% | - |
| Sep 22, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.35% | - |
| Sep 21, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| 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% | - |