Ameresco, Inc. (FRA:4AM)
Germany
· Delayed Price · Currency is EUR 29.16
-0.72 (-2.41%)
At close: Dec 5, 2025
Ameresco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -2.41% | - |
| Dec 4, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.53% | - |
| Dec 3, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.40% | - |
| Dec 2, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.54% | - |
| Dec 1, 2025 | 29.54 | 29.76 | 29.54 | 29.76 | 29.76 | -0.27% | 423 |
| Nov 28, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.34% | - |
| Nov 27, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 3.34% | - |
| Nov 26, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 2.42% | - |
| Nov 25, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 2.93% | - |
| Nov 24, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 3.64% | 20 |
| Nov 21, 2025 | 26.44 | 26.44 | 26.34 | 26.34 | 26.34 | -4.77% | 20 |
| Nov 20, 2025 | 27.10 | 27.66 | 27.10 | 27.66 | 27.66 | 3.29% | 149 |
| Nov 19, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.98% | - |
| Nov 18, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -4.47% | - |
| Nov 17, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 2.66% | - |
| Nov 14, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -6.95% | - |
| Nov 13, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -4.03% | - |
| Nov 12, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -2.13% | - |
| Nov 11, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 1.11% | - |
| Nov 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.20% | - |
| Nov 7, 2025 | 31.68 | 31.68 | 30.66 | 30.66 | 30.66 | -4.66% | 114 |
| Nov 6, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 2.42% | - |
| Nov 5, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -5.42% | - |
| Nov 4, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -4.87% | - |
| Nov 3, 2025 | 34.14 | 34.90 | 34.14 | 34.90 | 34.90 | 3.56% | 130 |
| Oct 31, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -0.94% | - |
| Oct 30, 2025 | 33.92 | 34.02 | 33.92 | 34.02 | 34.02 | -2.80% | 66 |
| Oct 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Oct 28, 2025 | 35.54 | 35.80 | 35.54 | 35.80 | 35.80 | -2.66% | 252 |
| Oct 27, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 5.09% | - |
| Oct 24, 2025 | 34.62 | 35.00 | 34.62 | 35.00 | 35.00 | 6.32% | 120 |
| Oct 23, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 0.61% | - |
| Oct 22, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -5.76% | - |
| Oct 21, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 1.58% | - |
| Oct 20, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -4.53% | - |
| Oct 17, 2025 | 35.90 | 35.90 | 35.80 | 35.80 | 35.80 | -3.92% | 100 |
| Oct 16, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 4.19% | 25 |
| Oct 15, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -0.45% | - |
| Oct 14, 2025 | 35.54 | 35.92 | 35.54 | 35.92 | 35.92 | 2.39% | 228 |
| Oct 13, 2025 | 32.78 | 35.08 | 32.78 | 35.08 | 35.08 | 2.87% | 157 |
| Oct 10, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 3.21% | - |
| Oct 9, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -0.84% | - |
| Oct 8, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 0.24% | - |
| Oct 7, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 2.34% | - |
| Oct 6, 2025 | 31.82 | 32.48 | 31.82 | 32.48 | 32.48 | 4.91% | 100 |
| Oct 3, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -3.79% | - |
| Oct 2, 2025 | 31.88 | 32.20 | 31.88 | 32.18 | 32.18 | 13.95% | 164 |
| Oct 1, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.43% | - |
| Sep 30, 2025 | 28.96 | 28.96 | 28.12 | 28.12 | 28.12 | -5.76% | 6 |
| Sep 29, 2025 | 29.66 | 29.84 | 29.66 | 29.84 | 29.84 | -0.86% | 66 |
| Sep 26, 2025 | 29.74 | 30.10 | 29.74 | 30.10 | 30.10 | 10.34% | 398 |
| Sep 25, 2025 | 26.84 | 27.28 | 26.84 | 27.28 | 27.28 | 2.71% | 772 |
| Sep 24, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -1.63% | - |
| Sep 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.61% | - |
| Sep 22, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.51% | - |
| Sep 19, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 7.13% | - |
| Sep 18, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 3.87% | - |
| Sep 17, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -2.46% | - |
| Sep 16, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 4.73% | - |
| Sep 15, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.43% | - |
| Sep 12, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -2.85% | - |
| Sep 11, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 12.44% | - |
| Sep 10, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 3.41% | - |
| Sep 9, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -6.98% | - |
| Sep 8, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.81% | - |
| Sep 5, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 1.28% | - |
| Sep 4, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.83% | - |
| Sep 3, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.46% | - |
| Sep 2, 2025 | 21.72 | 21.88 | 21.72 | 21.88 | 21.88 | 1.48% | 500 |
| Sep 1, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.65% | 1 |
| Aug 29, 2025 | 21.54 | 21.70 | 21.54 | 21.70 | 21.70 | 3.43% | 500 |
| Aug 28, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -2.69% | - |
| Aug 27, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 1.79% | - |
| Aug 26, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 2.42% | - |
| Aug 25, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 4.92% | - |
| Aug 22, 2025 | 19.58 | 19.71 | 19.58 | 19.71 | 19.71 | 2.02% | 1 |
| Aug 21, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.36% | - |
| Aug 20, 2025 | 19.19 | 19.39 | 19.19 | 19.39 | 19.39 | -0.05% | 260 |
| Aug 19, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 6.30% | - |
| Aug 18, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 4.46% | - |
| Aug 15, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.63% | - |
| Aug 14, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 4.89% | - |
| Aug 13, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.24% | - |
| Aug 12, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -2.85% | - |
| Aug 11, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.53% | - |
| Aug 8, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -1.72% | - |
| Aug 7, 2025 | 17.43 | 17.43 | 17.42 | 17.42 | 17.42 | -19.20% | - |
| Aug 6, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 29.88% | - |
| Aug 5, 2025 | 16.52 | 16.60 | 16.52 | 16.60 | 16.60 | 20.90% | 115 |
| Aug 4, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -6.54% | - |
| Aug 1, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.14% | - |
| Jul 31, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -4.55% | - |
| Jul 30, 2025 | 15.44 | 15.44 | 15.37 | 15.37 | 15.37 | -0.45% | 688 |
| Jul 29, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.45% | - |
| Jul 28, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -2.76% | - |
| Jul 25, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -3.86% | - |
| Jul 24, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.97% | - |
| Jul 23, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 7.53% | - |
| Jul 22, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -2.05% | - |
| Jul 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.08% | - |