Skip to main content
Atlas Copco AB (publ) (FRA:ACO4)
Germany flag Germany · Delayed Price · Currency is EUR
16.33
-0.75 (-4.36%)
At close: Mar 6, 2026

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.7617.0416.3316.3316.33-4.36%11,427
Mar 5, 202617.2917.2917.0717.0717.07-0.73%827
Mar 4, 202616.9917.2916.9917.2017.201.15%18,823
Mar 3, 202617.5017.7616.8317.0017.00-4.57%23,260
Mar 2, 202617.7518.0917.7317.8217.82-1.71%29,485
Feb 27, 202618.1618.4318.1018.1318.13-1.71%10,870
Feb 26, 202618.2818.6118.2818.4418.44-0.16%15,830
Feb 25, 202618.4118.8018.4118.4718.470.68%16,639
Feb 24, 202618.2818.3518.2318.3518.350.77%6,830
Feb 23, 202618.3418.3518.1818.2118.21-1.09%32,238
Feb 20, 202618.2518.5518.2518.4118.410.90%9,283
Feb 19, 202618.2118.4818.2118.2418.24-0.11%110,686
Feb 18, 202618.3618.4618.2618.2618.261.33%14,518
Feb 17, 202618.0518.1718.0218.0218.02-1.42%761
Feb 16, 202618.1118.2818.1118.2818.281.75%710
Feb 13, 202618.0718.0717.9717.9717.97-0.80%311
Feb 12, 202618.3518.3518.1118.1118.11-0.96%9,380
Feb 11, 202617.8818.2917.8818.2918.291.89%1,736
Feb 10, 202617.7317.9517.7317.9517.950.59%6,106
Feb 9, 202617.8417.8417.8417.8417.84-0.42%-
Feb 6, 202617.4417.9217.3317.9217.921.19%1,374
Feb 5, 202617.6017.7117.6017.7117.71-0.73%2,050
Feb 4, 202617.7217.8417.7217.8417.841.59%4,200
Feb 3, 202617.7717.9317.5617.5617.560.92%13,320
Feb 2, 202617.0917.4017.0917.4017.40-0.23%170
Jan 30, 202617.3417.4417.3117.4417.44-0.03%601
Jan 29, 202617.3017.6617.3017.4417.44-1.44%522
Jan 28, 202617.7017.7017.7017.7017.70-0.20%-
Jan 27, 202618.1018.1017.6017.7317.73-1.47%1,048
Jan 26, 202618.0218.0217.8418.0018.000.14%476
Jan 23, 202617.8818.0817.8717.9717.97-0.72%880
Jan 22, 202617.7818.2417.7818.1018.101.74%1,820
Jan 21, 202617.4217.8017.4217.7917.793.13%250
Jan 20, 202617.2517.2517.2517.2517.25-0.40%-
Jan 19, 202617.5717.5717.3217.3217.32-2.86%2,570
Jan 16, 202617.6417.8317.6417.8317.831.62%5,500
Jan 15, 202616.9817.5516.9817.5517.554.72%2,587
Jan 14, 202616.8516.9116.7016.7616.76-0.92%9,075
Jan 13, 202616.8416.9116.8116.9116.91-0.15%2,926
Jan 12, 202616.8117.0016.8116.9416.942.64%463
Jan 9, 202616.2916.5016.2916.5016.501.79%490
Jan 8, 202616.8216.8216.2116.2116.21-4.62%12,350
Jan 7, 202616.7117.0016.5917.0017.005.46%9,260
Jan 6, 202616.1216.1216.1216.1216.12-1.47%-
Jan 5, 202615.8016.3615.8016.3616.365.69%2,585
Jan 2, 202615.4015.4815.4015.4815.480.42%13
Dec 30, 202515.2415.4115.2415.4115.410.49%1,000
Dec 29, 202515.0815.3415.0815.3415.340.10%825
Dec 23, 202515.0915.3215.0915.3215.321.12%742
Dec 22, 202514.9515.1714.9515.1515.150.63%1,041
Dec 19, 202514.8115.0614.8115.0615.063.36%200
Dec 18, 202514.5714.5714.5714.5714.57-2.80%-
Dec 17, 202514.9914.9914.9914.9914.99-0.43%-
Dec 16, 202515.0515.0515.0515.0515.05-1.34%-
Dec 15, 202515.4015.4015.2515.2615.260.36%3,150
Dec 12, 202515.2015.2015.2015.2015.20-0.36%-
Dec 11, 202515.2615.2615.2615.2615.26-1.23%-
Dec 10, 202515.2315.4515.2315.4515.450.19%700
Dec 9, 202515.4215.4215.4215.4215.420.13%-
Dec 8, 202515.3915.6315.3915.4015.400.42%2,850
Dec 5, 202515.2715.3515.2715.3315.33-0.26%1,400
Dec 4, 202515.0415.3715.0415.3715.372.19%41
Dec 3, 202514.7515.0414.7515.0415.042.38%800
Dec 2, 202514.6914.6914.6914.6914.691.66%-
Dec 1, 202514.4514.4514.4514.4514.45-1.13%-
Nov 28, 202514.5514.6214.5514.6214.623.91%40
Nov 27, 202514.0714.0714.0714.0714.07-1.75%-
Nov 26, 202514.3214.3214.3214.3214.321.42%-
Nov 25, 202513.8814.1213.8814.1214.120.97%200
Nov 24, 202513.9813.9813.9813.9813.982.46%-
Nov 21, 202513.6513.6513.6513.6513.65-1.55%-
Nov 20, 202513.8513.8613.8513.8613.861.02%86
Nov 19, 202513.6113.7213.6113.7213.72-0.69%140
Nov 18, 202513.9013.9013.8213.8213.82-1.39%311
Nov 17, 202514.0914.1214.0114.0114.01-1.93%851
Nov 14, 202514.5814.5813.9614.2914.29-1.35%1,381
Nov 13, 202514.7714.7714.4814.4814.48-0.48%3,801
Nov 12, 202514.5514.5514.5514.5514.551.01%-
Nov 11, 202514.1914.4114.1914.4114.410.91%1,500
Nov 10, 202514.2014.2814.2014.2814.281.96%2,400
Nov 7, 202514.0814.0814.0014.0014.000.14%85
Nov 6, 202514.3614.3613.9813.9813.98-1.24%700
Nov 5, 202514.2014.2014.1614.1614.16-1.84%240
Nov 4, 202514.4714.4714.2814.4214.42-1.84%3,715
Nov 3, 202514.9414.9914.5914.6914.69-0.61%3,409
Oct 31, 202515.0115.0114.7814.7814.78-1.53%150
Oct 30, 202515.0115.0115.0115.0115.01-1.09%-
Oct 29, 202515.1815.1815.1815.1815.18-1.40%-
Oct 28, 202515.5615.5615.3915.3915.39-0.97%300
Oct 27, 202515.4815.5415.4815.5415.543.50%50
Oct 24, 202515.0215.0215.0215.0215.02-1.51%-
Oct 23, 202515.2515.2515.2515.2515.25-0.26%-
Oct 22, 202515.0715.2915.0715.2915.292.10%20
Oct 21, 202514.9714.9714.9714.9714.97-0.07%-
Oct 20, 202514.8615.0014.8614.9814.980.10%2,486
Oct 17, 202514.9714.9714.9714.9714.83-1.74%-
Oct 16, 202515.1015.2315.0315.2315.090.46%1,500
Oct 15, 202515.0015.1815.0015.1615.022.50%720
Oct 14, 202515.1315.1314.7914.7914.66-1.73%11
Oct 13, 202514.8315.0514.8315.0514.91-0.86%20