Skip to main content
Acacia Research Corporation (FRA:AZG2)
Germany flag Germany · Delayed Price · Currency is EUR
3.220
-0.100 (-3.01%)
At close: Dec 5, 2025

Acacia Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.223.223.223.223.22-3.01%-
Dec 4, 20253.323.323.323.323.322.47%-
Dec 3, 20253.243.243.243.243.24--
Dec 2, 20253.243.243.243.243.243.18%-
Dec 1, 20253.143.143.143.143.140.64%-
Nov 28, 20253.123.123.123.123.12--
Nov 27, 20253.123.123.123.123.120.65%-
Nov 26, 20253.103.103.103.103.101.31%-
Nov 25, 20253.063.063.063.063.060.66%-
Nov 24, 20253.043.043.043.043.042.70%-
Nov 21, 20252.962.962.962.962.96-0.67%-
Nov 20, 20252.982.982.982.982.982.76%-
Nov 19, 20252.902.902.902.902.90-1.36%-
Nov 18, 20252.942.942.942.942.94-5.16%-
Nov 17, 20253.103.103.103.103.101.31%-
Nov 14, 20253.063.063.063.063.06--
Nov 13, 20253.063.063.063.063.06-2.55%-
Nov 12, 20253.143.143.143.143.141.95%-
Nov 11, 20253.083.083.083.083.081.99%-
Nov 10, 20253.023.023.023.023.021.34%-
Nov 7, 20253.043.042.982.982.98-3.25%62
Nov 6, 20253.083.083.083.083.0810.79%-
Nov 5, 20252.782.782.782.782.780.72%-
Nov 4, 20252.762.762.762.762.76-6.12%-
Nov 3, 20252.942.942.942.942.943.52%-
Oct 31, 20252.842.842.842.842.841.43%-
Oct 30, 20252.802.802.802.802.80-2.78%-
Oct 29, 20252.882.882.882.882.88--
Oct 28, 20252.882.882.882.882.88-4.00%-
Oct 27, 20253.003.003.003.003.00--
Oct 24, 20253.003.003.003.003.002.04%-
Oct 23, 20252.942.942.942.942.94-2.00%-
Oct 22, 20253.003.003.003.003.00-4.46%-
Oct 21, 20252.983.142.983.143.147.53%203
Oct 20, 20252.922.922.922.922.92-2.67%-
Oct 17, 20253.003.003.003.003.003.45%-
Oct 16, 20252.902.902.902.902.900.69%-
Oct 15, 20252.882.882.882.882.880.70%-
Oct 14, 20252.862.862.862.862.860.70%-
Oct 13, 20252.842.842.842.842.84-2.07%-
Oct 10, 20252.902.902.902.902.901.40%-
Oct 9, 20252.862.862.862.862.861.42%-
Oct 8, 20252.822.822.822.822.820.71%-
Oct 7, 20252.802.802.802.802.802.19%-
Oct 6, 20252.742.742.742.742.742.24%-
Oct 3, 20252.682.682.682.682.68-1.47%-
Oct 2, 20252.722.722.722.722.720.74%-
Oct 1, 20252.702.702.702.702.70--
Sep 30, 20252.702.702.702.702.70-1.46%-
Sep 29, 20252.742.742.742.742.740.74%-
Sep 26, 20252.722.722.722.722.72-2.16%-
Sep 25, 20252.782.782.782.782.782.21%-
Sep 24, 20252.722.722.722.722.72-0.73%-
Sep 23, 20252.742.742.742.742.74-0.72%-
Sep 22, 20252.762.762.762.762.76-2.13%-
Sep 19, 20252.822.822.822.822.822.92%-
Sep 18, 20252.742.742.742.742.74-2.14%-
Sep 17, 20252.802.802.802.802.800.72%-
Sep 16, 20252.782.782.782.782.781.46%-
Sep 15, 20252.742.742.742.742.740.74%-
Sep 12, 20252.722.722.722.722.723.03%-
Sep 11, 20252.642.642.642.642.64-1.49%-
Sep 10, 20252.682.682.682.682.68-4.96%-
Sep 9, 20252.822.822.822.822.822.17%-
Sep 8, 20252.762.762.762.762.76-1.43%-
Sep 5, 20252.802.802.802.802.802.94%-
Sep 4, 20252.722.722.722.722.72-2.86%-
Sep 3, 20252.802.802.802.802.80-1.41%-
Sep 2, 20252.842.842.842.842.84--
Sep 1, 20252.842.842.842.842.843.65%-
Aug 29, 20252.742.742.742.742.74-0.72%-
Aug 28, 20252.762.762.762.762.76--
Aug 27, 20252.762.762.762.762.76-1.43%-
Aug 26, 20252.722.802.722.802.800.72%28
Aug 25, 20252.782.782.782.782.781.46%-
Aug 22, 20252.742.742.742.742.740.74%-
Aug 21, 20252.722.722.722.722.72-1.45%-
Aug 20, 20252.722.762.722.762.76-789
Aug 19, 20252.762.762.762.762.76-0.72%-
Aug 18, 20252.782.782.782.782.78-1.42%-
Aug 15, 20252.822.822.822.822.82-1.40%-
Aug 14, 20252.862.862.862.862.862.14%-
Aug 13, 20252.802.802.802.802.801.45%-
Aug 12, 20252.762.762.762.762.761.47%-
Aug 11, 20252.722.722.722.722.72-2.86%-
Aug 8, 20252.802.802.802.802.802.19%-
Aug 7, 20252.742.742.742.742.74-9.87%-
Aug 6, 20253.043.043.043.043.040.66%-
Aug 5, 20253.023.023.023.023.024.14%-
Aug 4, 20252.902.902.902.902.90-3.97%-
Aug 1, 20253.023.023.023.023.02-2.58%-
Jul 31, 20253.103.103.103.103.10-1.90%-
Jul 30, 20253.163.163.163.163.16-1.86%-
Jul 29, 20253.223.223.223.223.222.55%-
Jul 28, 20253.143.143.143.143.14--
Jul 25, 20253.143.143.143.143.14--
Jul 24, 20253.143.143.143.143.141.95%-
Jul 23, 20253.083.083.083.083.081.32%-
Jul 22, 20253.043.043.043.043.04-2.56%-
Jul 21, 20253.123.123.123.123.12-1.27%-