Corticeira Amorim, S.G.P.S., S.A. (FRA:AS4)
Germany
· Delayed Price · Currency is EUR 6.57
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:04 AM CET
FRA:AS4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.31% | - |
| Dec 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.15% | - |
| Dec 2, 2025 | 6.60 | 6.60 | 6.54 | 6.54 | 6.54 | -0.76% | - |
| Dec 1, 2025 | 6.65 | 6.65 | 6.59 | 6.59 | 6.59 | -1.79% | - |
| Nov 28, 2025 | 6.60 | 6.71 | 6.60 | 6.71 | 6.71 | 0.30% | 700 |
| Nov 27, 2025 | 6.72 | 6.72 | 6.69 | 6.69 | 6.69 | -0.45% | - |
| Nov 26, 2025 | 6.63 | 6.72 | 6.63 | 6.72 | 6.72 | 1.66% | - |
| Nov 25, 2025 | 6.55 | 6.61 | 6.55 | 6.61 | 6.61 | 0.76% | - |
| Nov 24, 2025 | 6.73 | 6.73 | 6.56 | 6.56 | 6.56 | -1.80% | 11 |
| Nov 21, 2025 | 6.42 | 6.68 | 6.42 | 6.68 | 6.68 | 4.37% | - |
| Nov 20, 2025 | 6.56 | 6.56 | 6.40 | 6.40 | 6.40 | -1.69% | - |
| Nov 19, 2025 | 6.46 | 6.51 | 6.46 | 6.51 | 6.51 | 0.62% | - |
| Nov 18, 2025 | 6.30 | 6.47 | 6.30 | 6.47 | 6.47 | 1.73% | - |
| Nov 17, 2025 | 6.59 | 6.59 | 6.36 | 6.36 | 6.36 | -2.30% | - |
| Nov 14, 2025 | 6.54 | 6.54 | 6.51 | 6.51 | 6.51 | -0.31% | - |
| Nov 13, 2025 | 6.59 | 6.59 | 6.53 | 6.53 | 6.53 | -1.21% | - |
| Nov 12, 2025 | 6.62 | 6.62 | 6.61 | 6.61 | 6.61 | - | - |
| Nov 11, 2025 | 6.56 | 6.61 | 6.56 | 6.61 | 6.61 | 0.76% | - |
| Nov 10, 2025 | 6.61 | 6.61 | 6.56 | 6.56 | 6.56 | -0.30% | - |
| Nov 7, 2025 | 6.64 | 6.64 | 6.58 | 6.58 | 6.58 | -1.35% | - |
| Nov 6, 2025 | 6.74 | 6.74 | 6.67 | 6.67 | 6.67 | -3.61% | - |
| Nov 5, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.29% | - |
| Nov 4, 2025 | 7.15 | 7.15 | 6.94 | 6.94 | 6.94 | -5.06% | 110 |
| Nov 3, 2025 | 7.36 | 7.36 | 7.31 | 7.31 | 7.31 | 1.53% | - |
| Oct 31, 2025 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | -0.41% | - |
| Oct 30, 2025 | 7.28 | 7.28 | 7.23 | 7.23 | 7.23 | -0.69% | - |
| Oct 29, 2025 | 7.34 | 7.34 | 7.28 | 7.28 | 7.28 | -0.82% | - |
| Oct 28, 2025 | 7.31 | 7.34 | 7.31 | 7.34 | 7.34 | 0.27% | - |
| Oct 27, 2025 | 7.35 | 7.35 | 7.32 | 7.32 | 7.32 | 0.27% | - |
| Oct 24, 2025 | 7.31 | 7.31 | 7.30 | 7.30 | 7.30 | 0.27% | 990 |
| Oct 23, 2025 | 7.29 | 7.29 | 7.28 | 7.28 | 7.28 | 0.14% | - |
| Oct 22, 2025 | 7.16 | 7.27 | 7.16 | 7.27 | 7.27 | 1.54% | - |
| Oct 21, 2025 | 7.18 | 7.18 | 7.16 | 7.16 | 7.16 | -0.28% | - |
| Oct 20, 2025 | 7.00 | 7.18 | 7.00 | 7.18 | 7.18 | 1.13% | - |
| Oct 17, 2025 | 7.03 | 7.10 | 7.03 | 7.10 | 7.10 | 0.42% | - |
| Oct 16, 2025 | 7.05 | 7.07 | 7.05 | 7.07 | 7.07 | 0.57% | - |
| Oct 15, 2025 | 7.14 | 7.14 | 7.03 | 7.03 | 7.03 | -1.13% | 100 |
| Oct 14, 2025 | 7.10 | 7.11 | 7.10 | 7.11 | 7.11 | -0.42% | - |
| Oct 13, 2025 | 7.19 | 7.19 | 7.14 | 7.14 | 7.14 | 0.42% | - |
| Oct 10, 2025 | 7.18 | 7.18 | 7.11 | 7.11 | 7.11 | -0.70% | - |
| Oct 9, 2025 | 7.10 | 7.16 | 7.10 | 7.16 | 7.16 | 0.85% | - |
| Oct 8, 2025 | 7.18 | 7.18 | 7.10 | 7.10 | 7.10 | -0.84% | - |
| Oct 7, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.14% | - |
| Oct 6, 2025 | 7.23 | 7.23 | 7.17 | 7.17 | 7.17 | -0.55% | - |
| Oct 3, 2025 | 7.19 | 7.21 | 7.19 | 7.21 | 7.21 | 0.28% | - |
| Oct 2, 2025 | 7.21 | 7.21 | 7.19 | 7.19 | 7.19 | -0.14% | - |
| Oct 1, 2025 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | 0.14% | - |
| Sep 30, 2025 | 7.21 | 7.21 | 7.19 | 7.19 | 7.19 | -0.28% | - |
| Sep 29, 2025 | 7.20 | 7.21 | 7.20 | 7.21 | 7.21 | 0.56% | - |
| Sep 26, 2025 | 7.20 | 7.20 | 7.17 | 7.17 | 7.17 | -0.42% | - |
| Sep 25, 2025 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | 0.28% | - |
| Sep 24, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.28% | - |
| Sep 23, 2025 | 7.19 | 7.19 | 7.16 | 7.16 | 7.16 | -0.42% | - |
| Sep 22, 2025 | 7.28 | 7.28 | 7.19 | 7.19 | 7.19 | -1.24% | 65 |
| Sep 19, 2025 | 7.39 | 7.39 | 7.28 | 7.28 | 7.28 | -1.49% | - |
| Sep 18, 2025 | 7.47 | 7.47 | 7.39 | 7.39 | 7.39 | -1.34% | - |
| Sep 17, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.13% | - |
| Sep 16, 2025 | 7.53 | 7.53 | 7.48 | 7.48 | 7.48 | -0.40% | - |
| Sep 15, 2025 | 7.57 | 7.57 | 7.51 | 7.51 | 7.51 | -0.40% | - |
| Sep 12, 2025 | 7.58 | 7.58 | 7.54 | 7.54 | 7.54 | -0.40% | - |
| Sep 11, 2025 | 7.44 | 7.57 | 7.44 | 7.57 | 7.57 | 0.66% | - |
| Sep 10, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.13% | - |
| Sep 9, 2025 | 7.48 | 7.51 | 7.48 | 7.51 | 7.51 | 0.27% | - |
| Sep 8, 2025 | 7.42 | 7.49 | 7.42 | 7.49 | 7.49 | -0.40% | - |
| Sep 5, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.27% | - |
| Sep 4, 2025 | 7.43 | 7.50 | 7.43 | 7.50 | 7.50 | 0.94% | - |
| Sep 3, 2025 | 7.54 | 7.54 | 7.43 | 7.43 | 7.43 | -1.46% | - |
| Sep 2, 2025 | 7.52 | 7.54 | 7.52 | 7.54 | 7.54 | 0.13% | - |
| Sep 1, 2025 | 7.54 | 7.54 | 7.53 | 7.53 | 7.53 | - | - |
| Aug 29, 2025 | 7.52 | 7.53 | 7.52 | 7.53 | 7.53 | 0.13% | - |
| Aug 28, 2025 | 7.58 | 7.58 | 7.52 | 7.52 | 7.52 | -0.79% | - |
| Aug 27, 2025 | 7.70 | 7.70 | 7.58 | 7.58 | 7.58 | -1.43% | - |
| Aug 26, 2025 | 7.81 | 7.81 | 7.69 | 7.69 | 7.69 | -0.77% | - |
| Aug 25, 2025 | 7.77 | 7.77 | 7.75 | 7.75 | 7.75 | -0.51% | - |
| Aug 22, 2025 | 7.98 | 7.98 | 7.79 | 7.79 | 7.79 | -2.50% | - |
| Aug 21, 2025 | 7.60 | 7.99 | 7.60 | 7.99 | 7.99 | 4.99% | 80 |
| Aug 20, 2025 | 7.52 | 7.61 | 7.52 | 7.61 | 7.61 | 1.20% | - |
| Aug 19, 2025 | 7.46 | 7.52 | 7.46 | 7.52 | 7.52 | 0.80% | - |
| Aug 18, 2025 | 7.55 | 7.55 | 7.46 | 7.46 | 7.46 | -1.06% | - |
| Aug 15, 2025 | 7.58 | 7.58 | 7.54 | 7.54 | 7.54 | -0.40% | - |
| Aug 14, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.26% | - |
| Aug 13, 2025 | 7.60 | 7.60 | 7.59 | 7.59 | 7.59 | - | - |
| Aug 12, 2025 | 7.63 | 7.63 | 7.59 | 7.59 | 7.59 | -0.13% | - |
| Aug 11, 2025 | 7.69 | 7.69 | 7.60 | 7.60 | 7.60 | -1.04% | - |
| Aug 8, 2025 | 7.64 | 7.68 | 7.64 | 7.68 | 7.68 | 0.66% | - |
| Aug 7, 2025 | 7.74 | 7.74 | 7.63 | 7.63 | 7.63 | -0.78% | - |
| Aug 6, 2025 | 7.76 | 7.76 | 7.69 | 7.69 | 7.69 | -0.26% | - |
| Aug 5, 2025 | 7.76 | 7.76 | 7.71 | 7.71 | 7.71 | -0.26% | - |
| Aug 4, 2025 | 7.84 | 7.84 | 7.73 | 7.73 | 7.73 | - | - |
| Aug 1, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.39% | - |
| Jul 31, 2025 | 7.83 | 7.83 | 7.76 | 7.76 | 7.76 | -0.26% | - |
| Jul 30, 2025 | 7.65 | 7.78 | 7.65 | 7.78 | 7.78 | 1.57% | - |
| Jul 29, 2025 | 7.60 | 7.66 | 7.60 | 7.66 | 7.66 | 1.32% | - |
| Jul 28, 2025 | 7.73 | 7.73 | 7.56 | 7.56 | 7.56 | -1.18% | - |
| Jul 25, 2025 | 7.64 | 7.65 | 7.60 | 7.65 | 7.65 | 0.13% | - |
| Jul 24, 2025 | 7.76 | 7.76 | 7.64 | 7.64 | 7.64 | -1.42% | - |
| Jul 23, 2025 | 7.65 | 7.75 | 7.58 | 7.75 | 7.75 | 2.24% | - |
| Jul 22, 2025 | 7.51 | 7.58 | 7.51 | 7.58 | 7.58 | 0.80% | - |
| Jul 21, 2025 | 7.52 | 7.52 | 7.50 | 7.52 | 7.52 | -3.34% | - |
| Jul 18, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.52% | - |