Acme United Corporation (FRA:UT1)
Germany
· Delayed Price · Currency is EUR 32.00
+0.60 (1.91%)
At close: Dec 4, 2025
Acme United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| Dec 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Dec 3, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Dec 2, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Dec 1, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Nov 28, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Nov 27, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Nov 26, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Nov 25, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Nov 24, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 4.64% | - |
| Nov 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Nov 20, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Nov 19, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Nov 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.18% | - |
| Nov 17, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -3.09% | - |
| Nov 14, 2025 | 31.20 | 32.40 | 31.20 | 32.40 | 32.40 | 3.85% | 20 |
| Nov 13, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Nov 12, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Nov 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Nov 10, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Nov 7, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Nov 6, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Nov 5, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Nov 4, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Nov 3, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Oct 31, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Oct 30, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Oct 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Oct 28, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Oct 27, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Oct 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Oct 23, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Oct 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 20, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 17, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Oct 16, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Oct 15, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Oct 14, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Oct 13, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.99% | - |
| Oct 10, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Oct 9, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Oct 8, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Oct 7, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Oct 6, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Oct 3, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Oct 2, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.06 | -1.16% | - |
| Oct 1, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.46 | 1.17% | - |
| Sep 30, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.06 | -0.58% | - |
| Sep 29, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.26 | -1.71% | - |
| Sep 26, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.86 | - | - |
| Sep 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.86 | 1.74% | - |
| Sep 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.26 | -2.27% | - |
| Sep 23, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.06 | -2.76% | - |
| Sep 22, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.06 | 2.26% | - |
| Sep 19, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.26 | 3.51% | - |
| Sep 18, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.06 | -0.58% | - |
| Sep 17, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.26 | 0.58% | - |
| Sep 16, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.06 | -1.72% | - |
| Sep 15, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.66 | -4.40% | - |
| Sep 12, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.25 | 3.41% | - |
| Sep 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.06 | -2.76% | - |
| Sep 10, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.06 | -1.63% | 3 |
| Sep 9, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.65 | -2.13% | - |
| Sep 8, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.45 | 0.53% | - |
| Sep 5, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.25 | 3.31% | - |
| Sep 4, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.06 | - | - |
| Sep 3, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.06 | 0.56% | - |
| Sep 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.86 | - | - |
| Sep 1, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.86 | -1.64% | - |
| Aug 29, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.45 | 4.57% | - |
| Aug 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.86 | -0.57% | - |
| Aug 27, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.06 | -2.22% | - |
| Aug 26, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.86 | 0.56% | - |
| Aug 25, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.66 | 4.07% | - |
| Aug 22, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.26 | 1.78% | - |
| Aug 21, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.66 | 0.60% | - |
| Aug 20, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.47 | -1.75% | - |
| Aug 19, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.06 | -0.58% | - |
| Aug 18, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.26 | -6.01% | - |
| Aug 15, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.45 | -2.66% | - |
| Aug 14, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.45 | 2.17% | - |
| Aug 13, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.65 | 2.79% | - |
| Aug 12, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.66 | 1.70% | - |
| Aug 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.06 | 1.15% | - |
| Aug 8, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.66 | -0.57% | - |
| Aug 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.86 | -1.13% | - |
| Aug 6, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.26 | 0.57% | - |
| Aug 5, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.06 | 2.92% | - |
| Aug 4, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.06 | -1.72% | - |
| Aug 1, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.66 | -2.25% | - |
| Jul 31, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.46 | -1.11% | 20 |
| Jul 30, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.86 | -1.10% | - |
| Jul 29, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.25 | 1.11% | - |
| Jul 28, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.86 | -1.64% | - |
| Jul 25, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.45 | 0.55% | - |
| Jul 24, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.25 | 4.60% | - |
| Jul 23, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.66 | -1.14% | - |
| Jul 22, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.06 | -0.56% | - |
| Jul 21, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.26 | - | - |