Acomo N.V. ACOMO
EURONEXT · Netherlands · Distribution Services
€22.80-0.10 (-0.44%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €22.80 | -0.44% | €22.75 | €23.00 | €22.60 | 49.81K |
| 2026-09-30 | €22.90 | +0.22% | €22.90 | €23.05 | €22.85 | 68.35K |
| 2026-09-29 | €22.85 | -0.22% | €22.85 | €23.05 | €22.85 | 26.54K |
| 2026-09-28 | €22.90 | +0.22% | €23.00 | €23.05 | €22.70 | 51.81K |
| 2026-09-25 | €22.85 | +0.44% | €23.00 | €23.05 | €22.85 | 18.28K |
| 2026-09-24 | €22.75 | +0.44% | €22.80 | €23.10 | €22.75 | 27.01K |
| 2026-09-23 | €22.65 | -0.88% | €22.85 | €22.90 | €22.60 | 24.71K |
| 2026-09-22 | €22.85 | -2.14% | €23.20 | €23.30 | €22.85 | 21.12K |
| 2026-09-21 | €23.35 | +1.52% | €23.05 | €23.35 | €22.90 | 19.89K |
| 2026-09-18 | €23.00 | -1.08% | €23.30 | €23.30 | €23.00 | 55.48K |
| 2026-09-17 | €23.25 | -0.21% | €23.50 | €23.50 | €23.25 | 13.57K |
| 2026-09-16 | €23.30 | +0.65% | €23.15 | €23.40 | €23.15 | 11.70K |
| 2026-09-15 | €23.15 | -1.07% | €23.40 | €23.50 | €23.15 | 17.84K |
| 2026-09-14 | €23.40 | -0.43% | €23.50 | €23.75 | €23.40 | 29.45K |
| 2026-09-11 | €23.50 | -0.21% | €23.80 | €23.80 | €23.50 | 12.07K |
| 2026-09-10 | €23.55 | -0.63% | €23.80 | €23.80 | €23.55 | 16.18K |
| 2026-09-09 | €23.70 | -2.27% | €24.10 | €24.20 | €23.70 | 26.21K |
| 2026-09-08 | €24.25 | 0.00% | €24.10 | €24.40 | €24.10 | 11.53K |
| 2026-09-07 | €24.25 | -0.21% | €24.30 | €24.40 | €24.20 | 16.77K |
| 2026-09-04 | €24.30 | +1.04% | €24.10 | €24.30 | €24.10 | 13.28K |
| 2026-09-03 | €24.05 | -0.21% | €24.15 | €24.20 | €24.05 | 15.11K |
| 2026-09-02 | €24.10 | -0.41% | €24.15 | €24.20 | €23.95 | 23.52K |
| 2026-09-01 | €24.20 | +0.21% | €24.15 | €24.35 | €24.05 | 12.49K |
| 2026-08-31 | €24.15 | -0.62% | €24.30 | €24.30 | €24.05 | 26.00K |
| 2026-08-28 | €24.30 | +0.41% | €24.30 | €24.40 | €24.25 | 22.28K |
| 2026-08-27 | €24.20 | +0.41% | €24.10 | €24.35 | €24.00 | 19.54K |
| 2026-08-26 | €24.10 | +1.05% | €23.80 | €24.20 | €23.80 | 27.91K |
| 2026-08-25 | €23.85 | -0.21% | €23.95 | €24.00 | €23.80 | 19.48K |
| 2026-08-24 | €23.90 | +0.84% | €23.60 | €23.90 | €23.60 | 22.74K |
| 2026-08-21 | €23.70 | +1.72% | €23.35 | €23.70 | €23.35 | 15.02K |
| 2026-08-20 | €23.30 | -0.64% | €23.35 | €23.40 | €23.10 | 20.85K |
| 2026-08-19 | €23.45 | +0.64% | €23.40 | €23.55 | €23.20 | 25.24K |
| 2026-08-18 | €23.30 | 0.00% | €23.55 | €23.55 | €23.25 | 15.58K |
| 2026-08-17 | €23.30 | -0.64% | €23.55 | €23.55 | €23.25 | 16.87K |
| 2026-08-14 | €23.45 | +0.43% | €23.35 | €23.50 | €23.30 | 18.55K |
| 2026-08-13 | €23.35 | +0.65% | €23.25 | €23.55 | €23.15 | 20.81K |
| 2026-08-12 | €23.20 | -0.64% | €23.25 | €23.40 | €23.10 | 30.35K |
| 2026-08-11 | €23.35 | +0.65% | €23.40 | €23.40 | €23.10 | 27.48K |
| 2026-08-10 | €23.20 | -1.49% | €23.60 | €23.65 | €23.20 | 21.63K |
| 2026-08-07 | €23.55 | +1.29% | €23.45 | €23.70 | €23.20 | 40.88K |
| 2026-08-06 | €23.25 | +0.65% | €23.15 | €23.35 | €23.10 | 15.60K |
| 2026-08-05 | €23.10 | +0.87% | €23.00 | €23.15 | €22.85 | 21.95K |
| 2026-08-04 | €22.90 | -0.87% | €23.15 | €23.15 | €22.85 | 36.53K |
| 2026-08-03 | €23.10 | -2.94% | €23.40 | €23.50 | €23.05 | 35.05K |
| 2026-07-31 | €23.80 | -0.42% | €23.90 | €23.90 | €23.55 | 37.18K |
| 2026-07-30 | €23.90 | -0.83% | €23.90 | €24.25 | €23.85 | 42.06K |
| 2026-07-29 | €24.10 | +1.47% | €23.75 | €24.10 | €23.15 | 48.99K |
| 2026-07-28 | €23.75 | +3.04% | €23.15 | €23.80 | €22.85 | 58.65K |
| 2026-07-27 | €23.05 | +1.32% | €22.95 | €23.20 | €22.80 | 46.27K |
| 2026-07-24 | €22.75 | +0.22% | €22.50 | €22.80 | €22.50 | 27.46K |
| 2026-07-23 | €22.70 | -1.09% | €22.95 | €23.00 | €22.50 | 30.16K |
| 2026-07-22 | €22.95 | +0.66% | €22.85 | €23.00 | €22.80 | 18.80K |
| 2026-07-21 | €22.80 | -1.08% | €23.10 | €23.15 | €22.80 | 34.93K |
| 2026-07-20 | €23.05 | 0.00% | €23.05 | €23.25 | €22.90 | 33.17K |
| 2026-07-17 | €23.05 | -1.28% | €23.30 | €23.50 | €23.00 | 29.12K |
| 2026-07-16 | €23.35 | -0.43% | €23.30 | €23.50 | €23.05 | 39.90K |
| 2026-07-15 | €23.45 | +2.40% | €22.95 | €23.45 | €22.95 | 41.02K |
| 2026-07-14 | €22.90 | -0.22% | €22.90 | €22.95 | €22.80 | 22.62K |
| 2026-07-13 | €22.95 | +0.22% | €22.90 | €23.05 | €22.85 | 18.54K |
| 2026-07-10 | €22.90 | +0.22% | €22.85 | €23.05 | €22.80 | 25.15K |
| 2026-07-09 | €22.85 | -0.44% | €22.95 | €23.00 | €22.75 | 18.72K |
| 2026-07-08 | €22.95 | +0.66% | €22.70 | €22.95 | €22.60 | 32.26K |
| 2026-07-07 | €22.80 | +0.66% | €22.55 | €22.95 | €22.55 | 30.76K |
| 2026-07-06 | €22.65 | -0.44% | €22.75 | €22.75 | €22.40 | 35.27K |
| 2026-07-03 | €22.75 | +1.79% | €22.40 | €22.80 | €22.30 | 26.05K |
| 2026-07-02 | €22.35 | +0.22% | €22.30 | €22.45 | €22.25 | 33.50K |
| 2026-07-01 | €22.30 | -1.11% | €22.50 | €22.55 | €22.20 | 40.88K |
| 2026-06-30 | €22.55 | -0.88% | €22.85 | €22.85 | €22.50 | 55.70K |
| 2026-06-29 | €22.75 | +0.66% | €22.70 | €22.85 | €22.60 | 25.55K |
| 2026-06-26 | €22.60 | +0.67% | €22.55 | €22.60 | €22.40 | 26.87K |
| 2026-06-25 | €22.45 | -1.75% | €22.85 | €22.90 | €22.45 | 36.86K |
| 2026-06-24 | €22.85 | +0.66% | €22.85 | €22.85 | €22.35 | 33.10K |
| 2026-06-23 | €22.70 | +0.44% | €22.70 | €22.80 | €22.30 | 36.33K |
| 2026-06-22 | €22.60 | +0.44% | €22.55 | €22.65 | €22.40 | 19.84K |
| 2026-06-19 | €22.50 | -0.22% | €22.50 | €22.70 | €22.50 | 21.59K |
| 2026-06-18 | €22.55 | -0.66% | €23.00 | €23.00 | €22.50 | 30.84K |
| 2026-06-17 | €22.70 | +0.67% | €22.70 | €22.85 | €22.55 | 38.34K |
| 2026-06-16 | €22.55 | +0.22% | €22.65 | €22.65 | €22.50 | 28.14K |
| 2026-06-15 | €22.50 | -0.88% | €23.00 | €23.00 | €22.50 | 31.08K |
| 2026-06-12 | €22.70 | +1.57% | €22.45 | €22.75 | €22.45 | 43.40K |
| 2026-06-11 | €22.35 | -0.45% | €22.40 | €22.60 | €22.20 | 41.03K |
| 2026-06-10 | €22.45 | +1.58% | €22.40 | €22.60 | €22.15 | 51.43K |
| 2026-06-09 | €22.10 | -0.23% | €22.10 | €22.40 | €22.05 | 35.52K |
| 2026-06-08 | €22.15 | 0.00% | €22.10 | €22.25 | €22.05 | 66.40K |
| 2026-06-05 | €22.15 | -0.89% | €22.35 | €22.60 | €22.15 | 54.15K |
| 2026-06-04 | €22.35 | -1.11% | €22.55 | €22.80 | €22.35 | 53.67K |
| 2026-06-03 | €22.60 | +0.22% | €22.55 | €22.90 | €22.45 | 67.69K |
| 2026-06-02 | €22.55 | -0.88% | €22.85 | €22.85 | €22.45 | 90.73K |
| 2026-06-01 | €22.75 | -4.21% | €24.10 | €24.20 | €22.60 | 222.12K |
| 2026-05-29 | €23.75 | -7.59% | €25.05 | €25.05 | €23.75 | 740.60K |