Skip to main content
AcadeMedia AB (publ) (FRA:V8T)
Germany flag Germany · Delayed Price · Currency is EUR
9.25
-0.07 (-0.75%)
Last updated: Dec 4, 2025, 8:34 AM CET

AcadeMedia AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20259.259.259.259.259.25-0.75%-
Dec 3, 20259.329.329.329.329.320.87%-
Dec 2, 20259.249.249.249.249.24-0.65%-
Dec 1, 20259.299.309.299.309.300.98%-
Nov 28, 20259.219.219.219.219.21-1.50%-
Nov 27, 20259.359.359.359.359.35-1.06%-
Nov 26, 20259.459.459.459.459.251.83%-
Nov 25, 20259.289.289.289.289.081.53%-
Nov 24, 20259.149.149.149.148.941.78%-
Nov 21, 20258.988.988.988.988.790.45%-
Nov 20, 20258.948.948.948.948.75-1.22%-
Nov 19, 20259.059.059.059.058.85-0.44%-
Nov 18, 20259.019.099.019.098.891.22%412
Nov 17, 20258.988.988.988.988.79-2.60%-
Nov 14, 20259.229.229.229.229.020.99%-
Nov 13, 20259.139.139.139.138.93--
Nov 12, 20259.139.139.139.138.93-1.40%-
Nov 11, 20259.269.269.269.269.06-0.96%-
Nov 10, 20259.359.359.359.359.150.75%-
Nov 7, 20259.289.289.289.289.081.31%-
Nov 6, 20259.169.339.169.168.96-2.97%45
Nov 5, 20259.449.449.449.449.24-0.94%-
Nov 4, 20259.539.539.539.539.320.32%-
Nov 3, 20259.509.509.509.509.29-2.26%-
Oct 31, 20259.549.729.549.729.512.32%110
Oct 30, 20259.509.509.509.509.29-0.94%-
Oct 29, 20259.599.599.599.599.38-1.24%-
Oct 28, 20259.719.719.719.719.500.62%-
Oct 27, 20259.659.659.659.659.44-0.10%-
Oct 24, 20259.669.669.669.669.452.11%-
Oct 23, 20259.469.469.469.469.261.50%-
Oct 22, 20259.329.329.329.329.122.53%-
Oct 21, 20259.099.099.099.098.89-0.44%-
Oct 20, 20259.139.139.139.138.931.22%-
Oct 17, 20259.029.029.029.028.821.69%-
Oct 16, 20258.878.878.878.878.680.45%-
Oct 15, 20258.838.838.838.838.640.46%-
Oct 14, 20258.798.798.798.798.601.03%-
Oct 13, 20258.708.708.708.708.51-0.23%-
Oct 10, 20258.728.728.728.728.530.11%-
Oct 9, 20258.718.718.718.718.52-0.23%-
Oct 8, 20258.738.738.738.738.54-0.46%-
Oct 7, 20258.778.778.778.778.580.69%-
Oct 6, 20258.718.718.718.718.52-2.79%-
Oct 3, 20258.748.968.748.968.771.36%10
Oct 2, 20258.848.848.848.848.651.26%-
Oct 1, 20258.738.738.738.738.54-0.80%-
Sep 30, 20258.808.808.808.808.61-0.79%-
Sep 29, 20258.878.878.878.878.681.26%-
Sep 26, 20258.768.768.768.768.57-0.68%-
Sep 25, 20258.828.828.828.828.63--
Sep 24, 20258.818.828.818.828.63-2.86%-
Sep 23, 20259.149.149.089.088.880.11%-
Sep 22, 20259.049.079.049.078.870.78%-
Sep 19, 20258.969.008.969.008.810.22%-
Sep 18, 20258.958.988.958.988.790.90%-
Sep 17, 20258.908.908.908.908.71-0.22%-
Sep 16, 20258.878.928.878.928.732.29%-
Sep 15, 20258.908.908.728.728.53-2.57%-
Sep 12, 20258.948.958.948.958.760.79%-
Sep 11, 20258.888.888.888.888.691.95%-
Sep 10, 20258.928.998.718.718.52-0.23%-
Sep 9, 20258.838.858.738.738.54-1.02%-
Sep 8, 20258.718.828.718.828.63-1.01%-
Sep 5, 20258.918.918.918.918.723.73%-
Sep 4, 20258.518.598.518.598.401.66%250
Sep 3, 20258.458.458.458.458.270.12%-
Sep 2, 20258.488.488.448.448.261.93%-
Sep 1, 20258.288.288.288.288.10-0.24%-
Aug 29, 20258.228.308.228.308.121.84%-
Aug 28, 20258.158.158.158.157.97-0.12%-
Aug 27, 20258.228.228.168.167.98-0.37%-
Aug 26, 20258.248.248.198.198.01-3.08%-
Aug 25, 20258.228.458.228.458.274.97%2,795
Aug 22, 20258.148.158.058.057.88-0.25%-
Aug 21, 20258.038.078.038.077.902.15%-
Aug 20, 20257.977.977.907.907.730.25%-
Aug 19, 20257.827.887.827.887.711.81%-
Aug 18, 20257.737.747.737.747.57--
Aug 15, 20257.717.747.717.747.570.13%-
Aug 14, 20257.777.777.737.737.56-0.77%-
Aug 13, 20257.797.797.797.797.620.26%-
Aug 12, 20257.617.777.617.777.602.10%-
Aug 11, 20257.667.667.617.617.45-0.65%-
Aug 8, 20257.737.737.667.667.49-0.39%-
Aug 7, 20257.697.697.697.697.52-1.28%-
Aug 6, 20257.817.817.797.797.62-1.64%-
Aug 5, 20257.887.927.887.927.75-0.75%-
Aug 4, 20257.897.987.897.987.811.27%-
Aug 1, 20257.937.937.887.887.71-0.88%-
Jul 31, 20257.757.957.757.957.78-0.50%-
Jul 30, 20257.927.997.927.997.821.65%-
Jul 29, 20257.867.867.867.867.690.26%-
Jul 28, 20257.977.977.847.847.67-1.75%-
Jul 25, 20257.987.987.987.987.810.50%-
Jul 24, 20257.907.947.907.947.77-0.25%-
Jul 23, 20257.967.967.967.967.790.25%-
Jul 22, 20257.867.947.867.947.770.89%-
Jul 21, 20257.867.877.867.877.700.38%-
Jul 18, 20257.777.847.747.847.673.02%-