Skip to main content
Acomo N.V. (AMS:ACOMO)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
25.40
-0.95 (-3.61%)
Apr 28, 2026, 5:35 PM CET

Acomo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.7525.7525.2025.4025.40-3.61%98,521
Apr 27, 202626.5026.6526.3526.3525.400.19%95,324
Apr 24, 202625.9026.5525.5026.3025.350.77%99,489
Apr 23, 202626.5026.5026.1026.1025.16-0.57%21,478
Apr 22, 202626.8026.8026.2526.2525.30-0.57%16,904
Apr 21, 202626.3526.6026.3026.4025.45-0.19%19,594
Apr 20, 202625.9526.6025.9526.4525.501.93%28,021
Apr 17, 202626.1026.2525.9525.9525.01-0.19%34,971
Apr 16, 202626.4526.4526.0026.0025.06-0.95%19,775
Apr 15, 202626.7526.7526.2326.2525.30-2.05%33,965
Apr 14, 202627.1027.1026.6026.8025.83-22,547
Apr 13, 202627.4027.4526.7526.8025.83-2.90%22,132
Apr 10, 202627.2027.7027.0027.6026.601.66%95,017
Apr 9, 202627.0027.2526.9027.1526.170.18%28,609
Apr 8, 202627.2027.3027.0027.1026.121.69%22,823
Apr 7, 202627.2527.3526.6526.6525.69-2.20%30,238
Apr 2, 202626.7527.3026.7027.2526.270.93%28,389
Apr 1, 202626.7527.0026.6527.0026.031.50%59,172
Mar 31, 202626.7026.7026.3526.6025.64-0.19%76,558
Mar 30, 202626.0026.6525.9526.6525.691.91%28,239
Mar 27, 202626.5026.5026.1026.1525.21-0.76%14,921
Mar 26, 202626.1526.4526.1026.3525.400.57%22,935
Mar 25, 202626.0026.2025.9026.2025.261.75%25,201
Mar 24, 202625.8025.8525.5025.7524.820.39%18,073
Mar 23, 202625.3526.0525.0525.6524.73-35,319
Mar 20, 202625.7526.1025.6025.6524.73-0.39%24,686
Mar 19, 202626.1026.1525.7525.7524.82-2.09%25,802
Mar 18, 202626.0526.4026.0526.3025.351.35%20,076
Mar 17, 202625.9026.4525.7025.9525.01-0.19%28,171
Mar 16, 202626.0026.2025.8526.0025.06-21,373
Mar 13, 202625.8026.0025.3026.0025.062.16%28,857
Mar 12, 202626.0026.0025.0525.4524.53-2.30%46,345
Mar 11, 202626.2526.5026.0526.0525.11-0.19%24,674
Mar 10, 202626.3026.3026.0026.1025.160.97%29,849
Mar 9, 202625.3525.9025.2525.8524.920.39%29,552
Mar 6, 202625.8025.8025.1025.7524.820.19%51,194
Mar 5, 202625.0026.2024.0025.7024.77-3.93%190,056
Mar 4, 202626.5027.0026.5026.7525.79-0.19%53,326
Mar 3, 202626.8527.0026.3026.8025.83-0.56%48,302
Mar 2, 202626.5027.0526.4026.9525.98-0.19%39,720
Feb 27, 202627.0027.0026.5027.0026.030.93%30,465
Feb 26, 202626.8526.8526.6526.7525.79-0.56%19,050
Feb 25, 202627.0027.2026.7026.9025.93-0.37%22,758
Feb 24, 202627.1027.3026.9527.0026.03-0.18%24,791
Feb 23, 202627.2027.2026.9527.0526.07-0.55%23,193
Feb 20, 202626.9527.2026.8027.2026.221.30%27,371
Feb 19, 202626.9526.9526.6526.8525.88-0.37%13,837
Feb 18, 202626.4026.9526.3026.9525.981.51%40,381
Feb 17, 202626.2026.5526.1026.5525.591.14%25,075
Feb 16, 202626.2026.4026.1026.2525.300.38%15,633
Feb 13, 202626.1026.3025.8026.1525.210.97%30,261
Feb 12, 202626.1526.2025.8525.9024.97-0.77%21,116
Feb 11, 202626.4526.5026.1026.1025.16-1.14%23,662
Feb 10, 202626.2026.6026.1026.4025.450.76%18,729
Feb 9, 202626.2026.3526.1526.2025.260.19%21,813
Feb 6, 202625.8526.1525.6026.1525.210.97%25,562
Feb 5, 202625.4525.9025.4525.9024.970.97%20,964
Feb 4, 202625.6025.7025.2525.6524.730.20%18,209
Feb 3, 202625.4525.6025.2025.6024.680.59%34,400
Feb 2, 202625.0025.4524.8525.4524.532.41%53,262
Jan 30, 202625.1025.2024.8024.8523.95-0.60%20,129
Jan 29, 202624.8025.2524.8025.0024.100.20%14,675
Jan 28, 202624.8525.0524.8024.9524.05-0.40%22,237
Jan 27, 202625.5025.5025.0025.0524.15-1.57%35,274
Jan 26, 202625.3525.6025.2025.4524.530.20%24,271
Jan 23, 202625.4525.4525.2025.4024.480.20%15,616
Jan 22, 202625.1025.4025.0525.3524.442.22%21,005
Jan 21, 202625.0025.1524.6024.8023.91-1.00%19,756
Jan 20, 202625.3525.3524.9025.0524.15-1.18%25,911
Jan 19, 202625.1525.3524.9525.3524.440.40%25,997
Jan 16, 202625.0525.6024.9025.2524.340.80%23,193
Jan 15, 202624.8525.0524.7525.0524.150.80%52,192
Jan 14, 202624.5524.8524.5524.8523.950.20%17,833
Jan 13, 202624.8024.8024.6024.8023.910.40%14,215
Jan 12, 202624.8024.8524.5524.7023.81-0.20%46,544
Jan 9, 202624.5024.8024.3024.7523.861.02%32,939
Jan 8, 202624.8524.8524.3524.5023.62-1.61%27,107
Jan 7, 202625.0025.0024.8024.9024.00-13,824
Jan 6, 202625.2025.2024.5524.9024.00-0.60%25,276
Jan 5, 202625.3525.5024.9525.0524.15-0.60%33,609
Jan 2, 202624.6025.3524.4525.2024.293.49%44,668
Dec 31, 202524.6024.6024.3524.3523.47-0.61%5,020
Dec 30, 202524.3024.7024.3024.5023.620.82%30,813
Dec 29, 202523.9524.3023.9024.3023.421.67%51,831
Dec 24, 202523.9023.9523.8523.9023.04-5,852
Dec 23, 202523.9024.0523.8023.9023.040.21%27,520
Dec 22, 202523.9023.9023.6523.8522.99-0.21%6,839
Dec 19, 202524.0524.0523.6523.9023.04-0.42%12,953
Dec 18, 202524.0024.1023.9024.0023.13-10,747
Dec 17, 202524.0524.0523.9024.0023.13-12,735
Dec 16, 202524.0024.0023.8524.0023.13-20,907
Dec 15, 202524.0024.1023.9524.0023.13-31,881
Dec 12, 202523.8524.0523.8024.0023.130.42%38,891
Dec 11, 202523.5523.9023.5023.9023.041.49%16,240
Dec 10, 202524.0024.0023.5523.5522.70-1.46%11,513
Dec 9, 202524.1024.1023.9023.9023.04-12,116
Dec 8, 202524.0024.0023.7023.9023.04-0.21%22,192
Dec 5, 202524.0524.0523.8523.9523.09-39,690
Dec 4, 202523.9024.1023.8023.9523.090.42%21,815
Dec 3, 202523.7024.0023.6523.8522.990.21%34,087