A.S. Création Tapeten AG (ACWN.DE) XETRA
7.45
+0.1(+1.36%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
7.45
+0.1(+1.36%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.4 | 7.45 | 7.45 | 7.45 | 7.4 | 917 |
| April 01, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 725 |
| March 31, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 725 |
| March 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 725 |
| March 27, 2026 | 7.25 | 7.3 | 7.3 | 7.3 | 7.25 | 725 |
| March 26, 2026 | 7.65 | 7.15 | 7.15 | 7.65 | 7.15 | 2,047 |
| March 25, 2026 | 7.65 | 7.9 | 7.9 | 8.1 | 7.65 | 386 |
| March 23, 2026 | 7 | 7 | 7 | 7 | 7 | 1,000 |
| March 20, 2026 | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 150 |
| March 19, 2026 | 6.95 | 6.9 | 6.9 | 6.95 | 6.9 | 150 |
| March 18, 2026 | 6.95 | 7 | 7 | 7 | 6.9 | 1,170 |
| March 17, 2026 | 6.9 | 7.05 | 7.05 | 7.05 | 6.9 | 16 |
| March 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2 |
| March 13, 2026 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 2 |
| March 12, 2026 | 6.95 | 7.1 | 7.1 | 7.1 | 6.95 | 2 |
| March 11, 2026 | 7.2 | 7.15 | 7.15 | 7.2 | 7.15 | 400 |
| March 10, 2026 | 7.15 | 7.25 | 7.25 | 7.25 | 7.15 | 139 |
| March 09, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 150 |
| March 06, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 150 |
| March 05, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 150 |
| March 04, 2026 | 7.35 | 7.3 | 7.3 | 7.35 | 7.2 | 751 |
| March 03, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 28 |
| March 02, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 28 |
| February 27, 2026 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 28 |
| February 26, 2026 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 28 |
| February 25, 2026 | 7.45 | 7.55 | 7.55 | 7.55 | 7.45 | 28 |
| February 24, 2026 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 368 |
| February 23, 2026 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 200 |
| February 20, 2026 | 7.3 | 7.35 | 0 | 7.35 | 7.3 | 250 |
| February 19, 2026 | 7.75 | 7.45 | 0 | 7.75 | 7.1 | 1,672 |
| February 18, 2026 | 7.65 | 7.65 | 0 | 7.65 | 7.65 | 70 |
| February 17, 2026 | 7.65 | 7.65 | 0 | 7.65 | 7.65 | 70 |
| February 16, 2026 | 7.75 | 7.65 | 0 | 7.75 | 7.65 | 70 |
| February 13, 2026 | 7.7 | 7.65 | 0 | 7.7 | 7.65 | 605 |
| February 12, 2026 | 7.65 | 7.65 | 0 | 7.65 | 7.65 | 275 |
| February 11, 2026 | 7.55 | 7.55 | 0 | 7.55 | 7.55 | 275 |
| February 10, 2026 | 7.5 | 7.6 | 0 | 7.6 | 7.5 | 275 |
| February 09, 2026 | 7.6 | 7.65 | 0 | 7.65 | 7.6 | 14 |
| February 06, 2026 | 7.5 | 7.5 | 0 | 7.55 | 7.45 | 205 |
| February 05, 2026 | 7.65 | 7.65 | 0 | 7.65 | 7.65 | 6 |
| February 04, 2026 | 7.6 | 7.7 | 0 | 7.7 | 7.6 | 6 |
| February 03, 2026 | 7.8 | 7.75 | 0 | 7.8 | 7.65 | 709 |
| February 02, 2026 | 7.7 | 7.75 | 0 | 7.8 | 7.7 | 1,600 |
| January 30, 2026 | 7.9 | 7.9 | 0 | 7.9 | 7.9 | 400 |
| January 29, 2026 | 7.95 | 7.85 | 0 | 7.95 | 7.85 | 270 |
| January 28, 2026 | 7.9 | 7.9 | 0 | 7.9 | 7.9 | 574 |
| January 27, 2026 | 7.95 | 7.95 | 0 | 8 | 7.95 | 574 |
| January 26, 2026 | 7.95 | 7.95 | 0 | 7.95 | 7.95 | 71 |
| January 23, 2026 | 7.75 | 7.8 | 0 | 7.9 | 7.75 | 599 |
| January 22, 2026 | 7.95 | 7.95 | 0 | 8.05 | 7.95 | 140 |
| January 21, 2026 | 7.75 | 7.8 | 0 | 7.95 | 7.75 | 727 |
| January 20, 2026 | 7.8 | 7.7 | 0 | 7.8 | 7.7 | 69 |
| January 19, 2026 | 7.55 | 7.65 | 0 | 7.65 | 7.55 | 2,160 |
| January 16, 2026 | 7.65 | 7.55 | 0 | 7.85 | 7.55 | 720 |
| January 15, 2026 | 8 | 7.85 | 0 | 8.15 | 7.85 | 1,848 |
| January 14, 2026 | 7.7 | 7.25 | 0 | 7.85 | 7.25 | 1,785 |
| January 13, 2026 | 7.75 | 7.85 | 0 | 7.85 | 7.75 | 786 |
| January 12, 2026 | 7.55 | 7.75 | 0 | 7.75 | 7.55 | 756 |
| January 09, 2026 | 7.4 | 7.4 | 0 | 7.5 | 7.4 | 4,052 |
| January 08, 2026 | 7.4 | 7.4 | 0 | 7.5 | 7.4 | 415 |