tiprankstipranks
Acast AB (DE:0PN)
FRANKFURT:0PN
Germany Market

Acast AB (0PN) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
2.98
2.98
2.98
2.98
2.98
-3.09%
0
0.00
Sep 09, 2026
3.07
3.07
3.07
3.07
3.07
-2.07%
0
0.00
Sep 08, 2026
3.14
3.14
3.14
3.14
3.14
+0.80%
0
0.00
Sep 07, 2026
3.11
3.11
3.11
3.11
3.11
-2.35%
0
0.00
Sep 04, 2026
3.13
3.19
3.13
3.19
3.19
+3.07%
1,500
29.11
Sep 03, 2026
3.09
3.09
3.09
3.09
3.09
+3.00%
0
0.00
Sep 02, 2026
3.00
3.00
3.00
3.00
3.00
-4.31%
0
0.00
Sep 01, 2026
3.14
3.14
3.14
3.14
3.14
+1.29%
0
0.00
Aug 31, 2026
3.10
3.10
3.10
3.10
3.10
-3.73%
0
0.00
Aug 28, 2026
3.22
3.22
3.22
3.22
3.22
+0.16%
0
0.00
Aug 27, 2026
3.21
3.21
3.21
3.21
3.21
0.00%
0
0.00
Aug 26, 2026
3.21
3.21
3.21
3.21
3.21
+1.74%
0
0.00
Aug 25, 2026
3.16
3.16
3.16
3.16
3.16
-2.17%
0
0.00
Aug 24, 2026
3.23
3.23
3.23
3.23
3.23
-0.77%
0
0.00
Aug 21, 2026
3.24
3.25
3.24
3.25
3.25
+0.62%
740
18.60
Aug 20, 2026
3.23
3.23
3.23
3.23
3.23
+0.94%
0
0.00
Aug 19, 2026
3.20
3.20
3.20
3.20
3.20
+0.31%
0
0.00
Aug 18, 2026
3.19
3.19
3.19
3.19
3.19
-1.85%
0
0.00
Aug 17, 2026
3.25
3.25
3.25
3.25
3.25
+0.62%
0
0.00
Aug 14, 2026
3.23
3.23
3.23
3.23
3.23
+0.78%
0
0.00
Aug 13, 2026
3.21
3.21
3.21
3.21
3.21
-0.47%
0
0.00
Aug 12, 2026
3.22
3.22
3.22
3.22
3.22
-1.83%
0
0.00
Aug 11, 2026
3.26
3.28
3.26
3.28
3.28
0.00%
1,476
19.96
Aug 10, 2026
3.28
3.28
3.28
3.28
3.28
+0.61%
0
0.00
Aug 07, 2026
3.26
3.26
3.26
3.26
3.26
-1.66%
0
0.00
Aug 06, 2026
3.32
3.32
3.32
3.32
3.32
+0.15%
0
0.00
Aug 05, 2026
3.31
3.31
3.31
3.31
3.31
-2.36%
0
0.00
Aug 04, 2026
3.39
3.39
3.39
3.39
3.39
-0.15%
0
0.00
Aug 03, 2026
3.40
3.40
3.40
3.40
3.40
-1.16%
0
0.00
Jul 31, 2026
3.44
3.44
3.44
3.44
3.44
-0.15%
0
0.00
Jul 30, 2026
3.44
3.44
3.44
3.44
3.44
+2.69%
0
0.00
Jul 29, 2026
3.35
3.35
3.35
3.35
3.35
-1.33%
0
0.00
Jul 28, 2026
3.40
3.40
3.40
3.40
3.40
+3.19%
0
0.00
Jul 27, 2026
3.29
3.29
3.29
3.29
3.29
-1.79%
0
0.00
Jul 24, 2026
3.35
3.35
3.35
3.35
3.35
-2.90%
0
0.00
Jul 23, 2026
3.45
3.45
3.45
3.45
3.45
+1.47%
0
0.00
Jul 22, 2026
3.40
3.40
3.40
3.40
3.40
+1.04%
0
0.00
Jul 21, 2026
3.37
3.37
3.37
3.37
3.37
0.00%
0
0.00
Jul 20, 2026
3.37
3.37
3.37
3.37
3.37
-2.89%
0
0.00
Jul 17, 2026
3.47
3.47
3.47
3.47
3.47
-2.12%
0
0.00
Jul 16, 2026
3.56
3.56
3.50
3.54
3.54
-1.39%
350
5.12
Jul 15, 2026
3.59
3.59
3.59
3.59
3.59
+1.41%
0
0.00
Jul 14, 2026
3.54
3.54
3.54
3.54
3.54
+0.71%
0
0.00
Jul 13, 2026
3.52
3.52
3.52
3.52
3.52
-0.85%
0
0.00
Jul 10, 2026
3.55
3.55
3.55
3.55
3.55
+3.65%
0
0.00
Jul 09, 2026
3.42
3.42
3.42
3.42
3.42
-3.80%
0
0.00
Jul 08, 2026
3.56
3.56
3.56
3.56
3.56
-1.80%
0
0.00
Jul 07, 2026
3.62
3.62
3.62
3.62
3.62
-0.82%
0
0.00
Jul 06, 2026
3.65
3.65
3.65
3.65
3.65
-0.82%
0
0.00
Jul 03, 2026
3.68
3.68
3.68
3.68
3.68
+2.22%
0
0.00
Rows:
50