Acomo NV (ACOMO)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.452488687783 | 17.68 | 17.86 | 17.42 | 8417 | 17.7145156 | DE |
| 4 | 0.52 | 3.04449648712 | 17.08 | 17.86 | 16.52 | 15411 | 17.26323901 | DE |
| 12 | 0.16 | 0.917431192661 | 17.44 | 17.94 | 16.52 | 15800 | 17.36574093 | DE |
| 26 | -0.18 | -1.01237345332 | 17.78 | 18.42 | 16.52 | 18487 | 17.49589018 | DE |
| 52 | -2.18 | -11.0212335693 | 19.78 | 20.1 | 16.52 | 17825 | 17.73712908 | DE |
| 156 | -6.55 | -27.1221532091 | 24.15 | 27.1 | 16.52 | 19747 | 20.38764395 | DE |
| 260 | -0.84 | -4.55531453362 | 18.44 | 27.1 | 12.5 | 18835 | 20.29282018 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725035400 | 17.6 | -0.14 | -0.79 | 17.74 | 17.74 | 17.52 | 5214 |
| 1724949000 | 17.74 | 0.16 | 0.91 | 17.6 | 17.74 | 17.42 | 8761 |
| 1724862600 | 17.58 | -0.12 | -0.68 | 17.72 | 17.72 | 17.56 | 5558 |
| 1724776200 | 17.7 | -0.04 | -0.23 | 17.86 | 17.86 | 17.62 | 8979 |
| 1724689800 | 17.74 | -0.02 | -0.11 | 17.76 | 17.82 | 17.62 | 9986 |
| 1724430600 | 17.76 | 0.08 | 0.45 | 17.68 | 17.84 | 17.62 | 8799 |
| 1724344200 | 17.68 | 0.06 | 0.34 | 17.64 | 17.68 | 17.58 | 5492 |
| 1724257800 | 17.62 | -0.02 | -0.11 | 17.6 | 17.62 | 17.54 | 6244 |
| 1724171400 | 17.64 | -0.06 | -0.34 | 17.58 | 17.7 | 17.56 | 8885 |
| 1724085000 | 17.7 | 0.06 | 0.34 | 17.8 | 17.8 | 17.58 | 8045 |
| 1723825800 | 17.64 | 0.08 | 0.46 | 17.6 | 17.64 | 17.48 | 8510 |
| 1723739400 | 17.56 | -0.12 | -0.68 | 17.74 | 17.74 | 17.52 | 10470 |
| 1723653000 | 17.68 | 0.04 | 0.23 | 17.64 | 17.8 | 17.6 | 25623 |
| 1723566600 | 17.64 | 0.14 | 0.80 | 17.56 | 17.76 | 17.5 | 17546 |
| 1723480200 | 17.5 | 0.18 | 1.04 | 17.4 | 17.6 | 17.32 | 15189 |
| 1723221000 | 17.32 | 0.2 | 1.17 | 17.24 | 17.34 | 17.16 | 9669 |
| 1723134600 | 17.12 | -0.16 | -0.93 | 17.3 | 17.3 | 17.1 | 9744 |
| 1723048200 | 17.28 | 0.3 | 1.77 | 16.86 | 17.28 | 16.82 | 35933 |
| 1722961800 | 16.98 | 0 | 0.00 | 16.98 | 16.98 | 16.98 | 0 |
| 1722875400 | 16.98 | 0 | 0.00 | 16.98 | 16.98 | 16.98 | 0 |
| 1722616200 | 16.98 | -0.06 | -0.35 | 17.08 | 17.16 | 16.98 | 21221 |
| 1722529800 | 17.04 | -0.22 | -1.27 | 17.4 | 17.4 | 17 | 9940 |
| 1722443400 | 17.26 | 0.16 | 0.94 | 17.22 | 17.26 | 17.16 | 19513 |
| 1722357000 | 17.1 | 0.08 | 0.47 | 17.1 | 17.1 | 16.96 | 11470 |
| 1722270600 | 17.02 | -0.48 | -2.74 | 17.54 | 17.6 | 17 | 23391 |
| 1722011400 | 17.5 | 0.26 | 1.51 | 17.26 | 17.52 | 17.26 | 12057 |
| 1721925000 | 17.24 | -0.16 | -0.92 | 17.4 | 17.52 | 17.12 | 22731 |
| 1721838600 | 17.4 | -0.22 | -1.25 | 17.8 | 17.8 | 17.2 | 33731 |
| 1721752200 | 17.62 | -0.2 | -1.12 | 17.82 | 17.92 | 17.3 | 38677 |
| 1721665800 | 17.82 | 0.28 | 1.60 | 17.66 | 17.82 | 17.6 | 8982 |
| 1721406600 | 17.54 | -0.22 | -1.24 | 17.72 | 17.72 | 17.54 | 7818 |
| 1721320200 | 17.76 | 0.06 | 0.34 | 17.7 | 17.78 | 17.64 | 5881 |
| 1721233800 | 17.7 | 0.18 | 1.03 | 17.6 | 17.78 | 17.54 | 10103 |
| 1721147400 | 17.52 | -0.16 | -0.90 | 17.7 | 17.7 | 17.5 | 7780 |
| 1721061000 | 17.68 | -0.12 | -0.67 | 17.8 | 17.82 | 17.68 | 4828 |
| 1720801800 | 17.8 | 0.08 | 0.45 | 17.72 | 17.82 | 17.64 | 7292 |
| 1720715400 | 17.72 | -0.02 | -0.11 | 17.76 | 17.82 | 17.64 | 13764 |
| 1720629000 | 17.74 | 0.02 | 0.11 | 17.78 | 17.86 | 17.66 | 18866 |
| 1720542600 | 17.72 | -0.12 | -0.67 | 17.84 | 17.86 | 17.7 | 13654 |
| 1720456200 | 17.84 | 0.14 | 0.79 | 17.7 | 17.94 | 17.7 | 14699 |
| 1720197000 | 17.7 | 0.1 | 0.57 | 17.6 | 17.7 | 17.54 | 8740 |
| 1720110600 | 17.6 | 0.12 | 0.69 | 17.5 | 17.6 | 17.48 | 8922 |
| 1720024200 | 17.48 | 0.04 | 0.23 | 17.46 | 17.5 | 17.36 | 7776 |
| 1719937800 | 17.44 | 0.08 | 0.46 | 17.46 | 17.48 | 17.3 | 11152 |
| 1719851400 | 17.36 | 0.14 | 0.81 | 17.4 | 17.5 | 17.3 | 15294 |
| 1719592200 | 17.22 | 0 | 0.00 | 17.22 | 17.5 | 17.1 | 22949 |
| 1719505800 | 17.22 | 0.2 | 1.18 | 17.14 | 17.24 | 17.06 | 24577 |
| 1719419400 | 17.02 | -0.08 | -0.47 | 17.16 | 17.24 | 17 | 27700 |
| 1719333000 | 17.1 | -0.02 | -0.12 | 17.26 | 17.28 | 17.1 | 8949 |
| 1719246600 | 17.12 | -0.14 | -0.81 | 17.2 | 17.24 | 16.96 | 33542 |
| 1718987400 | 17.26 | -0.1 | -0.58 | 17.5 | 17.5 | 17.2 | 10306 |
| 1718901000 | 17.36 | 0.08 | 0.46 | 17.3 | 17.4 | 17.3 | 13745 |
| 1718814600 | 17.28 | -0.08 | -0.46 | 17.32 | 17.38 | 17.22 | 17071 |
| 1718728200 | 17.36 | 0 | 0.00 | 17.46 | 17.48 | 17.32 | 13797 |
| 1718641800 | 17.36 | -0.12 | -0.69 | 17.6 | 17.6 | 17.26 | 9862 |
| 1718382600 | 17.48 | -0.02 | -0.11 | 17.6 | 17.6 | 17.44 | 38658 |
| 1718296200 | 17.5 | -0.06 | -0.34 | 17.52 | 17.58 | 17.5 | 11702 |
| 1718209800 | 17.56 | 0.04 | 0.23 | 17.56 | 17.58 | 17.48 | 8360 |
| 1718123400 | 17.52 | 0 | 0.00 | 17.44 | 17.56 | 17.44 | 17426 |
| 1718037000 | 17.52 | 0.02 | 0.11 | 17.5 | 17.52 | 17.46 | 9712 |
| 1717777800 | 17.5 | 0.1 | 0.57 | 17.44 | 17.54 | 17.42 | 27855 |
| 1717691400 | 17.4 | -0.02 | -0.11 | 17.46 | 17.52 | 17.4 | 10974 |
| 1717605000 | 17.42 | 0.02 | 0.11 | 17.4 | 17.48 | 17.4 | 11054 |
| 1717518600 | 17.4 | -0.06 | -0.34 | 17.48 | 17.48 | 17.32 | 17496 |
| 1717432200 | 17.46 | -0.14 | -0.80 | 17.68 | 17.7 | 17.46 | 22462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
