AcadeMedia AB (publ) (FRA:V8T)
Germany · Delayed Price · Currency is EUR 8.80
-0.11 (-1.23%)
At close: Jun 26, 2026
FRA:V8T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 1.49% | - |
| Jun 16, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -3.10% | - |
| Jun 15, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 2.15% | - |
| Jun 12, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.91% | - |
| Jun 11, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.27% | - |
| Jun 10, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -2.92% | - |
| Jun 9, 2026 | 8.65 | 8.90 | 8.65 | 8.90 | 8.90 | 4.58% | 1,112 |
| Jun 8, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.62% | - |
| Jun 5, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.73% | - |
| Jun 4, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | - |
| Jun 3, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -4.64% | - |
| Jun 2, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -5.16% | - |
| Jun 1, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -3.22% | - |
| May 29, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.10% | - |
| May 28, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.64% | - |
| May 27, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.41% | - |
| May 26, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.62% | - |
| May 25, 2026 | 9.82 | 9.94 | 9.82 | 9.89 | 9.89 | 2.06% | 2 |
| May 22, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.92% | 2 |
| May 21, 2026 | 9.68 | 9.78 | 9.68 | 9.78 | 9.78 | -0.20% | 2 |
| May 20, 2026 | 9.51 | 9.80 | 9.51 | 9.80 | 9.80 | 5.60% | 1,000 |
| May 19, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.64% | - |
| May 18, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -3.71% | - |
| May 15, 2026 | 9.41 | 9.70 | 9.41 | 9.70 | 9.70 | 3.08% | 1,011 |
| May 14, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.36% | - |
| May 13, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 3.47% | - |
| May 12, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 4.65% | - |
| May 11, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 2.44% | 2 |
| May 8, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.38% | - |
| May 7, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 2.83% | - |
| May 6, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.31% | - |
| May 5, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -6.27% | - |
| May 4, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.33% | - |
| Apr 30, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.31% | - |
| Apr 29, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 1.66% | - |
| Apr 28, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -2.28% | - |
| Apr 27, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.98% | - |
| Apr 24, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -3.08% | - |
| 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% | - |