VIE:ACX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	15.90	16.15	15.69	16.15	-	2.80%	-
Jun 1, 2026	15.78	15.80	15.57	15.71	15.71	-1.38%	-
May 29, 2026	16.12	16.12	15.91	15.93	15.93	-0.93%	-
May 28, 2026	15.91	16.08	15.91	16.08	16.08	1.26%	-
May 27, 2026	15.95	15.95	15.87	15.88	15.88	0.06%	-
May 26, 2026	15.70	15.92	15.70	15.87	15.87	1.67%	-
May 25, 2026	15.53	15.61	15.40	15.61	15.61	1.76%	-
May 22, 2026	15.16	15.34	14.98	15.34	15.34	2.13%	-
May 21, 2026	15.03	15.03	14.82	15.02	15.02	-0.20%	-
May 20, 2026	14.55	15.05	14.55	15.05	15.05	4.73%	-
May 19, 2026	14.51	14.63	14.37	14.37	14.37	-0.76%	-
May 18, 2026	14.33	14.70	14.33	14.48	14.48	-	-
May 15, 2026	14.53	14.67	14.48	14.48	14.48	-1.36%	-
May 14, 2026	14.57	14.68	14.57	14.68	14.68	1.73%	-
May 13, 2026	14.44	14.44	14.30	14.43	14.43	1.55%	-
May 12, 2026	14.28	14.31	14.21	14.21	14.21	-1.80%	-
May 11, 2026	14.51	14.62	14.46	14.47	14.47	-0.28%	-
May 8, 2026	14.48	14.51	14.48	14.51	14.51	-3.33%	-
May 7, 2026	15.15	15.15	14.95	15.01	15.01	0.33%	-
May 6, 2026	14.99	15.13	14.96	14.96	14.96	2.75%	-
May 5, 2026	14.18	14.56	14.18	14.56	14.56	3.48%	-
May 4, 2026	13.98	14.07	13.98	14.07	14.07	1.15%	-
Apr 30, 2026	13.11	13.91	13.11	13.91	13.91	4.04%	-
Apr 29, 2026	13.43	13.44	13.37	13.37	13.37	0.75%	-
Apr 28, 2026	13.27	13.34	13.27	13.27	13.27	-0.30%	-
Apr 27, 2026	13.29	13.43	13.29	13.31	13.31	0.76%	-
Apr 24, 2026	13.20	13.21	13.10	13.21	13.21	-1.34%	-
Apr 23, 2026	13.32	13.39	13.29	13.39	13.39	-0.74%	-
Apr 22, 2026	13.71	13.71	13.49	13.49	13.49	-0.81%	-
Apr 21, 2026	13.51	13.70	13.51	13.60	13.60	0.82%	-
Apr 20, 2026	13.39	13.49	13.39	13.49	13.49	0.52%	-
Apr 17, 2026	13.12	13.42	13.03	13.42	13.42	1.28%	-
Apr 16, 2026	13.28	13.28	13.24	13.25	13.25	0.68%	-
Apr 15, 2026	13.41	13.41	13.16	13.16	13.16	-2.23%	-
Apr 14, 2026	13.48	13.53	13.46	13.46	13.46	2.44%	-
Apr 13, 2026	13.16	13.19	13.10	13.14	13.14	-1.65%	-
Apr 10, 2026	13.15	13.40	13.12	13.36	13.36	1.21%	-
Apr 9, 2026	13.27	13.27	13.20	13.20	13.20	-1.20%	-
Apr 8, 2026	13.22	13.36	13.22	13.36	13.36	7.05%	-
Apr 7, 2026	12.42	12.59	12.42	12.48	12.48	3.57%	-
Apr 2, 2026	12.12	12.12	12.05	12.05	12.05	-2.67%	-
Apr 1, 2026	12.41	12.43	12.38	12.38	12.38	3.00%	-
Mar 31, 2026	12.06	12.06	11.97	12.02	12.02	-0.33%	-
Mar 30, 2026	12.16	12.16	12.06	12.06	12.06	-2.03%	-
Mar 27, 2026	12.39	12.39	12.25	12.31	12.31	-1.36%	-
Mar 26, 2026	12.33	12.48	12.33	12.48	12.48	-1.11%	-
Mar 25, 2026	12.54	12.62	12.50	12.62	12.62	3.44%	-
Mar 24, 2026	12.08	12.24	12.08	12.20	12.20	0.41%	-
Mar 23, 2026	11.54	12.15	11.40	12.15	12.15	2.45%	-
Mar 20, 2026	12.07	12.16	11.86	11.86	11.86	0.68%	-