Skip to main content
Atlas Copco AB (publ) (FRA:ACO4)
Germany flag Germany · Delayed Price · Currency is EUR
15.33
-0.04 (-0.26%)
At close: Dec 5, 2025

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202515.3115.3115.1815.1815.04-1.01%79
Oct 9, 202515.6215.7415.3415.3415.20-1.26%1,106
Oct 8, 202515.4715.5315.4715.5315.390.94%1,000
Oct 7, 202515.5715.6815.3915.3915.25-0.81%3,612
Oct 6, 202515.3315.5115.3315.5115.371.31%83
Oct 3, 202515.2015.3815.2015.3115.17-0.33%3,000
Oct 2, 202514.5715.3614.5715.3615.226.08%100
Oct 1, 202514.3014.4814.3014.4814.352.04%290
Sep 30, 202514.1914.1914.1914.1914.06-0.87%-
Sep 29, 202514.3614.3614.1414.3214.18-1.14%1,322
Sep 26, 202514.4814.4814.4814.4814.351.12%-
Sep 25, 202514.4414.4414.3214.3214.19-2.49%180
Sep 24, 202514.6914.6914.6914.6914.550.48%-
Sep 23, 202514.6214.6214.6214.6214.480.07%-
Sep 22, 202514.5214.6114.5214.6114.470.14%22
Sep 19, 202514.5814.6114.5814.5914.45-0.24%300
Sep 18, 202514.2314.6214.2014.6214.492.78%1,410
Sep 17, 202514.2314.2314.2314.2314.10-1.22%-
Sep 16, 202514.4014.4014.4014.4014.27-0.17%-
Sep 15, 202514.4314.4314.4314.4314.29-1.20%136
Sep 12, 202514.4214.6014.4214.6014.47-700
Sep 11, 202514.2214.6014.2214.6014.471.60%50
Sep 10, 202514.5214.5214.3714.3714.24-0.07%350
Sep 9, 202514.3814.6414.3814.3814.25-1.84%2,835
Sep 8, 202514.5214.6514.5014.6514.522.20%908
Sep 5, 202514.0314.3414.0314.3414.203.09%1,150
Sep 4, 202513.8713.9113.8713.9113.780.29%200
Sep 3, 202513.4813.8713.4813.8713.741.20%25
Sep 2, 202513.8213.8713.7013.7013.58-1.72%360
Sep 1, 202513.6513.9413.6513.9413.811.90%3,350
Aug 29, 202513.7213.7213.6813.6813.56-0.07%210
Aug 28, 202513.4913.6913.4913.6913.570.92%400
Aug 27, 202513.5513.5713.5513.5713.440.71%10
Aug 26, 202513.3813.4713.3813.4713.35-0.26%50
Aug 25, 202513.6013.6013.5013.5113.38-0.11%165
Aug 22, 202513.3313.5213.3313.5213.401.77%1,000
Aug 21, 202513.3813.4813.2913.2913.16-1.15%1,030
Aug 20, 202513.5113.5113.4413.4413.320.52%20
Aug 19, 202513.3713.3713.3713.3713.251.36%-
Aug 18, 202513.3013.3013.1913.1913.07-1.82%84
Aug 15, 202513.4413.4413.4413.4413.31-0.15%-
Aug 14, 202513.0113.4613.0113.4613.333.14%400
Aug 13, 202513.1313.1513.0513.0512.930.27%16,460
Aug 12, 202512.9913.0112.9913.0112.890.08%650
Aug 11, 202513.4013.4013.0013.0012.88-0.95%1,280
Aug 8, 202513.0513.1313.0513.1313.010.08%1,500
Aug 7, 202512.8813.1212.8713.1213.000.42%4,280
Aug 6, 202513.0613.0613.0613.0612.940.42%-
Aug 5, 202513.0113.0113.0113.0112.89-0.84%-
Aug 4, 202513.0613.1213.0213.1213.00-0.72%1,300
Aug 1, 202513.2113.2113.2113.2113.09-2.33%-
Jul 31, 202513.7113.7313.5313.5313.40-0.84%1,080
Jul 30, 202513.6413.6413.6413.6413.520.18%-
Jul 29, 202513.6213.6213.6213.6213.490.85%-
Jul 28, 202513.6413.7013.5013.5013.380.04%1,846
Jul 25, 202513.5013.5013.5013.5013.37-2.25%-
Jul 24, 202513.8113.8113.8113.8113.681.36%-
Jul 23, 202513.6213.6213.6213.6213.50-0.07%-
Jul 22, 202513.6313.6313.6313.6313.510.55%-
Jul 21, 202513.5613.5613.5613.5613.430.04%5