A.S. Création Tapeten AG (ETR:ACWN)
Germany
· Delayed Price · Currency is EUR 7.65
+0.05 (0.66%)
Apr 29, 2026, 5:35 PM CET
A.S. Création Tapeten AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 0.66% | 13 |
| Apr 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Apr 24, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Apr 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Apr 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Apr 21, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | -0.66% | 123 |
| Apr 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Apr 16, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 0.67% | 748 |
| Apr 15, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Apr 14, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Apr 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Apr 10, 2026 | 7.40 | 7.40 | 7.25 | 7.40 | 7.40 | -1.99% | 696 |
| Apr 9, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Apr 8, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | 1.34% | 500 |
| Apr 7, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 500 |
| Apr 2, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 1.36% | 917 |
| Apr 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Mar 31, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Mar 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Mar 27, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 2.10% | 725 |
| Mar 26, 2026 | 7.65 | 7.65 | 7.15 | 7.15 | 7.15 | -9.49% | 2,047 |
| Mar 25, 2026 | 7.65 | 8.10 | 7.65 | 7.90 | 7.90 | 12.86% | 386 |
| Mar 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 1,000 |
| Mar 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Mar 19, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -1.43% | 150 |
| Mar 18, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | -0.71% | 1,170 |
| Mar 17, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | - | 16 |
| Mar 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Mar 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Mar 12, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | -0.70% | 2 |
| Mar 11, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -1.38% | 400 |
| Mar 10, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 2.84% | 139 |
| Mar 9, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Mar 6, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Mar 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | 150 |
| Mar 4, 2026 | 7.35 | 7.35 | 7.20 | 7.30 | 7.30 | -2.01% | 751 |
| Mar 3, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Mar 2, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Feb 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Feb 25, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | 0.67% | 28 |
| Feb 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 368 |
| Feb 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | 200 |
| Feb 20, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | -1.34% | 250 |
| Feb 19, 2026 | 7.75 | 7.75 | 7.10 | 7.45 | 7.45 | -2.61% | 1,672 |
| Feb 18, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Feb 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Feb 16, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | - | 70 |
| Feb 13, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | - | 605 |
| Feb 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Feb 11, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Feb 10, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | -0.65% | 275 |
| Feb 9, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 2.00% | 14 |
| Feb 6, 2026 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | -1.96% | 205 |
| Feb 5, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Feb 4, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | -0.65% | 6 |
| Feb 3, 2026 | 7.80 | 7.80 | 7.65 | 7.75 | 7.75 | - | 709 |
| Feb 2, 2026 | 7.70 | 7.80 | 7.70 | 7.75 | 7.75 | -1.90% | 1,600 |
| Jan 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | 400 |
| Jan 29, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -0.63% | 270 |
| Jan 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Jan 27, 2026 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | - | 574 |
| Jan 26, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | 71 |
| Jan 23, 2026 | 7.75 | 7.90 | 7.75 | 7.80 | 7.80 | -1.89% | 599 |
| Jan 22, 2026 | 7.95 | 8.05 | 7.95 | 7.95 | 7.95 | 1.92% | 140 |
| Jan 21, 2026 | 7.75 | 7.95 | 7.75 | 7.80 | 7.80 | 1.30% | 727 |
| Jan 20, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 0.65% | 69 |
| Jan 19, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 1.32% | 2,160 |
| Jan 16, 2026 | 7.65 | 7.85 | 7.55 | 7.55 | 7.55 | -3.82% | 720 |
| Jan 15, 2026 | 8.00 | 8.15 | 7.85 | 7.85 | 7.85 | - | 1,848 |
| Jan 14, 2026 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | - | 535 |
| Jan 13, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 1.29% | 786 |
| Jan 12, 2026 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 4.73% | 756 |
| Jan 9, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | - | 4,052 |
| Jan 8, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | -0.67% | 415 |
| Jan 7, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | - | 54 |
| Jan 6, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | - | 52 |
| Jan 5, 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | 0.68% | 838 |
| Jan 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Dec 30, 2025 | 7.80 | 7.80 | 7.35 | 7.50 | 7.50 | -3.85% | 2,220 |
| Dec 29, 2025 | 8.00 | 8.00 | 7.65 | 7.80 | 7.80 | -1.27% | 2,482 |
| Dec 23, 2025 | 7.50 | 7.95 | 7.50 | 7.90 | 7.90 | 6.04% | 1,563 |
| Dec 22, 2025 | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | 1.36% | 2,135 |
| Dec 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Dec 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | 322 |
| Dec 17, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | 516 |
| Dec 16, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Dec 15, 2025 | 7.30 | 7.35 | 7.20 | 7.35 | 7.35 | -0.68% | 221 |
| Dec 12, 2025 | 7.25 | 7.40 | 7.10 | 7.40 | 7.40 | -0.67% | 3,180 |
| Dec 11, 2025 | 7.45 | 7.45 | 7.30 | 7.45 | 7.45 | -1.97% | 2,370 |
| Dec 10, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | - | 12 |
| Dec 9, 2025 | 7.55 | 7.60 | 7.45 | 7.60 | 7.60 | -0.65% | 941 |
| Dec 8, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -2.55% | 672 |
| Dec 5, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -0.63% | 2 |
| Dec 4, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | 0.64% | 400 |
| Dec 3, 2025 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | - | 3 |
| Dec 2, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Dec 1, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 2 |
| Nov 28, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | 2 |