TipRanks
Go Ultimate55% OFF

Atlas Copco AB (ACO4) Historical Prices

DE:ACO4 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202616.7616.7616.6916.6916.69+0.00%00.00
Oct 29, 202616.9117.0016.6916.6916.69-0.39%240.02
Oct 28, 202616.9216.9216.7516.7516.75+0.00%00.00
Oct 27, 202616.3016.7516.3016.7516.75+3.20%00.00
Oct 26, 202615.9016.2315.9016.2316.23+1.85%2620.16
Oct 23, 202615.9415.9415.9415.9415.94-2.86%00.00
Oct 22, 202616.9316.9816.4116.4116.41-5.06%1590.09
Oct 21, 202617.2817.5217.2817.2817.28+1.11%2000.11
Oct 20, 202617.4117.4117.0917.0917.09-3.15%00.00
Oct 19, 202617.6517.6517.6517.6517.65-0.20%00.00
Oct 16, 202618.0318.0317.9117.9117.68+0.65%450.02
Oct 15, 202618.3718.3717.7917.7917.57-6.69%1,9351.08
Oct 14, 202618.8419.0718.8419.0718.83+0.42%10.00
Oct 13, 202618.8219.1318.8218.9918.75+0.21%4020.22
Oct 12, 202619.0119.0118.9218.9518.71+1.15%2,4071.38
Oct 09, 202618.4618.8118.4618.7318.49+1.33%2,1251.22
Oct 08, 202618.3118.4918.3118.4918.25-0.86%7330.42
Oct 07, 202618.6518.6518.6518.6518.41-0.77%00.00
Oct 06, 202618.5318.7918.5318.7918.55+1.18%1080.06
Oct 05, 202618.5018.5718.4918.5718.34-0.24%3860.22
Oct 02, 202618.1818.6218.1818.6218.38+2.22%2300.13
Oct 01, 202618.0818.2118.0818.2117.98-0.76%2420.13
Sep 30, 202618.3718.3718.3518.3518.12-0.46%1,0570.58
Sep 29, 202617.9418.4417.9418.4418.20+1.46%10,8416.50
Sep 28, 202618.1418.1718.1418.1717.94-0.41%8910.54
Sep 25, 202618.1218.2518.1218.2518.02+0.19%1,0000.59
Sep 24, 202618.1118.2517.9918.2117.98-0.62%2,3051.36
Sep 23, 202618.5818.7818.3318.3318.09-1.56%310.02
Sep 22, 202617.8718.6217.8718.6218.38+4.46%2790.16
Sep 21, 202617.5517.8217.5517.8217.60+1.48%8000.46
Sep 18, 202617.5617.5617.5617.5617.34-0.85%00.00
Sep 17, 202617.2817.7117.2817.7117.49+2.28%2,2071.26
Sep 16, 202617.1117.3217.1117.3217.10+1.79%6000.34
Sep 15, 202617.0917.0917.0117.0116.80-0.99%2,0501.12
Sep 14, 202617.8817.8817.1117.1816.96-4.34%3,2701.83
Sep 11, 202617.9017.9617.9017.9617.73-0.19%1,2000.62
Sep 10, 202618.2618.3017.9318.0017.77-2.92%2,7621.41
Sep 09, 202618.6118.6118.5418.5418.30-0.59%3000.15
Sep 08, 202618.5218.6518.5218.6518.41+0.24%3340.17
Sep 07, 202618.2418.6018.2418.6018.37+3.08%2,3351.19
Sep 04, 202618.0518.0518.0518.0517.82-0.13%00.00
Sep 03, 202617.7518.0717.7518.0717.84+1.35%20.00
Sep 02, 202617.7317.8417.7317.8317.61-0.92%3,2051.61
Sep 01, 202618.3618.3618.0018.0017.77-3.15%22,20813.48
Aug 31, 202618.6418.6418.5818.5818.35-1.82%1,1050.67
Aug 28, 202618.7718.9318.7718.9318.69+0.11%20.00
Aug 27, 202618.5918.9118.5918.9118.67+0.53%400.02
Aug 26, 202618.4918.8118.4918.8118.57+0.94%2010.12
Aug 25, 202618.4018.6518.4018.6318.40+0.32%1,3290.80
Aug 24, 202618.5518.5718.5018.5718.34+1.67%3380.20