Skip to main content
Atlas Copco AB (publ) (FRA:ACO4)
Germany flag Germany · Delayed Price · Currency is EUR
16.42
-0.87 (-5.01%)
Last updated: Apr 28, 2026, 1:31 PM CET

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.0917.1016.4216.4216.18-5.01%15,950
Apr 27, 202617.5517.5517.1117.2817.04-1.73%792
Apr 24, 202617.1717.5917.1717.5917.341.15%300
Apr 23, 202617.0317.3917.0317.3917.14-0.11%1,000
Apr 22, 202617.3817.4117.3817.4117.16-1.30%80
Apr 21, 202617.5617.6617.5617.6417.390.48%1,170
Apr 20, 202617.3517.5517.3517.5517.30-1.04%1,415
Apr 17, 202616.8017.7416.8017.7417.494.48%1,874
Apr 16, 202616.8916.9816.8916.9816.74-0.70%1
Apr 15, 202616.8217.1016.8217.1016.860.56%175
Apr 14, 202616.6117.0016.6117.0016.765.39%2,169
Apr 13, 202616.1116.1316.1116.1315.90-2.89%200
Apr 10, 202616.3316.6116.3316.6116.380.76%3,421
Apr 9, 202616.2216.4916.2216.4916.253.29%1,068
Apr 8, 202615.9615.9615.9615.9615.744.97%-
Apr 7, 202615.3715.3715.2115.2114.991.00%1,290
Apr 2, 202615.0615.0615.0615.0614.84-3.99%-
Apr 1, 202615.1415.6815.1415.6815.462.89%2,532
Mar 31, 202614.7215.2414.7215.2415.033.32%225
Mar 30, 202614.5514.9214.5514.7514.54-0.71%3,824
Mar 27, 202614.9614.9614.8414.8614.65-1.16%3,009
Mar 26, 202614.8915.0414.8915.0314.82-0.96%3,415
Mar 25, 202615.1815.1815.1815.1814.962.26%20
Mar 24, 202614.8414.8414.8414.8414.63-2.21%-
Mar 23, 202614.4215.1814.3115.1814.963.27%316
Mar 20, 202614.7014.7014.7014.7014.49-1.04%-
Mar 19, 202615.5615.5614.8514.8514.64-6.01%1,951
Mar 18, 202615.8616.1215.8015.8015.58-0.22%9,750
Mar 17, 202615.7815.8415.7415.8415.610.32%6,750
Mar 16, 202615.9015.9015.7215.7915.56-0.97%2,022
Mar 13, 202616.0616.0815.9415.9415.72-2.54%2,287
Mar 12, 202616.2916.3916.2916.3616.13-2.39%2,341
Mar 11, 202616.7616.7616.7616.7616.522.63%-
Mar 10, 202616.3316.3316.3316.3316.102.32%200
Mar 9, 202615.8915.9615.7715.9615.73-2.27%791
Mar 6, 202616.7617.0416.3316.3316.10-4.36%11,427
Mar 5, 202617.2917.2917.0717.0716.83-0.73%827
Mar 4, 202616.9917.2916.9917.2016.951.15%18,823
Mar 3, 202617.5017.7616.8317.0016.76-4.57%23,260
Mar 2, 202617.7518.0917.7317.8217.57-1.71%29,485
Feb 27, 202618.1618.4318.1018.1317.87-1.71%10,870
Feb 26, 202618.2818.6118.2818.4418.18-0.16%15,830
Feb 25, 202618.4118.8018.4118.4718.210.68%16,639
Feb 24, 202618.2818.3518.2318.3518.090.77%6,830
Feb 23, 202618.3418.3518.1818.2117.95-1.09%32,238
Feb 20, 202618.2518.5518.2518.4118.150.90%9,283
Feb 19, 202618.2118.4818.2118.2417.98-0.11%110,686
Feb 18, 202618.3618.4618.2618.2618.001.33%14,518
Feb 17, 202618.0518.1718.0218.0217.77-1.42%761
Feb 16, 202618.1118.2818.1118.2818.021.75%710
Feb 13, 202618.0718.0717.9717.9717.71-0.80%311
Feb 12, 202618.3518.3518.1118.1117.86-0.96%9,380
Feb 11, 202617.8818.2917.8818.2918.031.89%1,736
Feb 10, 202617.7317.9517.7317.9517.690.59%6,106
Feb 9, 202617.8417.8417.8417.8417.59-0.42%-
Feb 6, 202617.4417.9217.3317.9217.661.19%1,374
Feb 5, 202617.6017.7117.6017.7117.46-0.73%2,050
Feb 4, 202617.7217.8417.7217.8417.581.59%4,200
Feb 3, 202617.7717.9317.5617.5617.310.92%13,320
Feb 2, 202617.0917.4017.0917.4017.15-0.23%170
Jan 30, 202617.3417.4417.3117.4417.19-0.03%601
Jan 29, 202617.3017.6617.3017.4417.20-1.44%522
Jan 28, 202617.7017.7017.7017.7017.45-0.20%-
Jan 27, 202618.1018.1017.6017.7317.48-1.47%1,048
Jan 26, 202618.0218.0217.8418.0017.740.14%476
Jan 23, 202617.8818.0817.8717.9717.72-0.72%880
Jan 22, 202617.7818.2417.7818.1017.851.74%1,820
Jan 21, 202617.4217.8017.4217.7917.543.13%250
Jan 20, 202617.2517.2517.2517.2517.01-0.40%-
Jan 19, 202617.5717.5717.3217.3217.08-2.86%2,570
Jan 16, 202617.6417.8317.6417.8317.581.62%5,500
Jan 15, 202616.9817.5516.9817.5517.304.72%2,587
Jan 14, 202616.8516.9116.7016.7616.52-0.92%9,075
Jan 13, 202616.8416.9116.8116.9116.67-0.15%2,926
Jan 12, 202616.8117.0016.8116.9416.702.64%463
Jan 9, 202616.2916.5016.2916.5016.271.79%490
Jan 8, 202616.8216.8216.2116.2115.98-4.62%12,350
Jan 7, 202616.7117.0016.5917.0016.765.46%9,260
Jan 6, 202616.1216.1216.1216.1215.89-1.47%-
Jan 5, 202615.8016.3615.8016.3616.135.69%2,585
Jan 2, 202615.4015.4815.4015.4815.260.42%13
Dec 30, 202515.2415.4115.2415.4115.190.49%1,000
Dec 29, 202515.0815.3415.0815.3415.120.10%825
Dec 23, 202515.0915.3215.0915.3215.111.12%742
Dec 22, 202514.9515.1714.9515.1514.940.63%1,041
Dec 19, 202514.8115.0614.8115.0614.843.36%200
Dec 18, 202514.5714.5714.5714.5714.36-2.80%-
Dec 17, 202514.9914.9914.9914.9914.77-0.43%-
Dec 16, 202515.0515.0515.0515.0514.84-1.34%-
Dec 15, 202515.4015.4015.2515.2615.040.36%3,150
Dec 12, 202515.2015.2015.2015.2014.99-0.36%-
Dec 11, 202515.2615.2615.2615.2615.04-1.23%-
Dec 10, 202515.2315.4515.2315.4515.230.19%700
Dec 9, 202515.4215.4215.4215.4215.200.13%-
Dec 8, 202515.3915.6315.3915.4015.180.42%2,850
Dec 5, 202515.2715.3515.2715.3315.12-0.26%1,400
Dec 4, 202515.0415.3715.0415.3715.152.19%41
Dec 3, 202514.7515.0414.7515.0414.832.38%800
Dec 2, 202514.6914.6914.6914.6914.481.66%-
Dec 1, 202514.4514.4514.4514.4514.25-1.13%-