AcadeMedia AB (publ) (FRA:V8T)
Germany · Delayed Price · Currency is EUR 8.60
+0.22 (2.63%)
At close: Aug 26, 2026
FRA:V8T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Jul 9, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.43% | - |
| Jul 8, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.11% | - |
| Jul 7, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Jul 6, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.32% | - |
| Jul 3, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 3.44% | - |
| Jul 2, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.45% | - |
| Jul 1, 2026 | 9.11 | 9.11 | 8.98 | 8.98 | 8.98 | -0.22% | - |
| Jun 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.66% | - |
| Jun 29, 2026 | 9.03 | 9.06 | 9.03 | 9.06 | 9.06 | 2.95% | - |
| Jun 26, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.23% | - |
| Jun 25, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 3.85% | - |
| Jun 24, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.92% | - |
| Jun 23, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 2.85% | - |
| Jun 22, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.06% | - |
| Jun 19, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -2.18% | - |
| Jun 18, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.92% | - |