ACM Research, Inc. (FRA:813)
Germany
· Delayed Price · Currency is EUR 29.35
+0.51 (1.77%)
At close: Dec 5, 2025
ACM Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1.77% | - |
| Dec 4, 2025 | 28.70 | 28.84 | 28.70 | 28.84 | 28.84 | 3.37% | 20 |
| Dec 3, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -1.17% | - |
| Dec 2, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.57% | - |
| Dec 1, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -2.94% | - |
| Nov 28, 2025 | 28.00 | 28.92 | 28.00 | 28.92 | 28.92 | 3.62% | 110 |
| Nov 27, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -1.41% | - |
| Nov 26, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 3.59% | - |
| Nov 25, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 5.56% | - |
| Nov 24, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 2.62% | - |
| Nov 21, 2025 | 25.45 | 25.45 | 25.23 | 25.23 | 25.23 | -8.35% | 52 |
| Nov 20, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 5.40% | - |
| Nov 19, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -3.26% | - |
| Nov 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.37% | 25 |
| Nov 17, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -2.57% | - |
| Nov 14, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -6.47% | - |
| Nov 13, 2025 | 28.84 | 29.52 | 28.84 | 29.52 | 29.52 | 5.84% | 40 |
| Nov 12, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.61% | - |
| Nov 11, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 4.62% | - |
| Nov 10, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 3.83% | - |
| Nov 7, 2025 | 26.52 | 26.52 | 25.83 | 25.83 | 25.83 | -4.65% | 420 |
| Nov 6, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -2.34% | - |
| Nov 5, 2025 | 33.32 | 33.32 | 27.74 | 27.74 | 27.74 | -20.40% | 930 |
| Nov 4, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -3.19% | - |
| Nov 3, 2025 | 35.46 | 36.68 | 35.46 | 36.00 | 36.00 | 1.38% | 135 |
| Oct 31, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | -3.40% | - |
| Oct 30, 2025 | 35.73 | 36.84 | 35.73 | 36.76 | 36.76 | 6.74% | 150 |
| Oct 29, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -2.44% | - |
| Oct 28, 2025 | 35.82 | 35.82 | 35.30 | 35.30 | 35.30 | -1.70% | 420 |
| Oct 27, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 4.66% | - |
| Oct 24, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 1.03% | - |
| Oct 23, 2025 | 32.03 | 33.96 | 32.03 | 33.96 | 33.96 | 2.54% | 30 |
| Oct 22, 2025 | 33.10 | 33.12 | 33.10 | 33.12 | 33.12 | -4.96% | 30 |
| Oct 21, 2025 | 33.70 | 34.85 | 33.70 | 34.85 | 34.85 | 7.69% | 140 |
| Oct 20, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -1.82% | - |
| Oct 17, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.81% | - |
| Oct 16, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 2.18% | - |
| Oct 15, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.25% | - |
| Oct 14, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -5.42% | - |
| Oct 13, 2025 | 32.65 | 34.30 | 32.65 | 34.30 | 34.30 | -2.11% | 312 |
| Oct 10, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -1.52% | - |
| Oct 9, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.89% | - |
| Oct 8, 2025 | 34.34 | 35.90 | 34.34 | 35.90 | 35.90 | 2.13% | 160 |
| Oct 7, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -4.51% | - |
| Oct 6, 2025 | 35.11 | 36.81 | 35.11 | 36.81 | 36.81 | 3.84% | 2,564 |
| Oct 3, 2025 | 36.55 | 37.78 | 35.45 | 35.45 | 35.45 | -7.10% | 3,047 |
| Oct 2, 2025 | 37.93 | 38.20 | 37.89 | 38.16 | 38.16 | 17.42% | 290 |
| Oct 1, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.25% | - |
| Sep 30, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 1.66% | - |
| Sep 29, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.44% | - |
| Sep 26, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -1.48% | - |
| Sep 25, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -4.38% | - |
| Sep 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 6.25% | - |
| Sep 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.33% | - |
| Sep 22, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 1.84% | 60 |
| Sep 19, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 3.33% | - |
| Sep 18, 2025 | 28.41 | 29.43 | 28.41 | 29.43 | 29.43 | 14.56% | 50 |
| Sep 17, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 2.76% | - |
| Sep 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.52% | 558 |
| Sep 15, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -1.26% | - |
| Sep 12, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 6.89% | - |
| Sep 11, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.93% | - |
| Sep 10, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 4.38% | - |
| Sep 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.04% | - |
| Sep 8, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.39% | - |
| Sep 5, 2025 | 22.86 | 23.16 | 22.86 | 23.16 | 23.16 | 1.98% | 2,700 |
| Sep 4, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -2.78% | - |
| Sep 3, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.64% | - |
| Sep 2, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.13% | - |
| Sep 1, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -6.58% | - |
| Aug 29, 2025 | 24.70 | 25.39 | 24.70 | 25.39 | 25.39 | 5.09% | 400 |
| Aug 28, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -4.28% | - |
| Aug 27, 2025 | 25.36 | 25.36 | 25.24 | 25.24 | 25.24 | -1.52% | 161 |
| Aug 26, 2025 | 24.88 | 25.63 | 24.88 | 25.63 | 25.63 | -5.67% | 100 |
| Aug 25, 2025 | 25.64 | 27.17 | 25.64 | 27.17 | 27.17 | 6.97% | 80 |
| Aug 22, 2025 | 22.80 | 25.40 | 22.80 | 25.40 | 25.40 | 19.42% | 237 |
| Aug 21, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.42% | - |
| Aug 20, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.24% | - |
| Aug 19, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.76% | - |
| Aug 18, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -2.18% | - |
| Aug 15, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.61% | - |
| Aug 14, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 1.86% | - |
| Aug 13, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.14% | - |
| Aug 12, 2025 | 20.50 | 21.26 | 20.50 | 20.99 | 20.99 | 3.76% | 477 |
| Aug 11, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -1.51% | - |
| Aug 8, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -2.19% | 140 |
| Aug 7, 2025 | 21.21 | 21.21 | 21.00 | 21.00 | 21.00 | -4.55% | 140 |
| Aug 6, 2025 | 25.97 | 25.97 | 21.30 | 22.00 | 22.00 | -14.20% | 501 |
| Aug 5, 2025 | 26.26 | 27.06 | 25.64 | 25.64 | 25.64 | 1.75% | 2,022 |
| Aug 4, 2025 | 25.17 | 25.20 | 25.17 | 25.20 | 25.20 | -3.49% | 10 |
| Aug 1, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -6.08% | - |
| Jul 31, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.77% | - |
| Jul 30, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.70% | - |
| Jul 29, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 8.14% | - |
| Jul 28, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.76% | - |
| Jul 25, 2025 | 25.02 | 25.02 | 25.00 | 25.00 | 25.00 | -1.57% | 49 |
| Jul 24, 2025 | 25.27 | 25.40 | 25.27 | 25.40 | 25.40 | 2.01% | 200 |
| Jul 23, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -2.77% | - |
| Jul 22, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.47% | - |
| Jul 21, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.86% | - |