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

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
Apr 08, 2026
2.49
2.49
2.49
2.49
2.49
+2.89%
0
0.00
Apr 07, 2026
2.42
2.42
2.42
2.42
2.42
+2.33%
0
0.00
Apr 06, 2026
2.37
2.37
2.37
2.37
2.37
0.00%
0
0.00
Apr 03, 2026
2.37
2.37
2.37
2.37
2.37
0.00%
0
0.00
Apr 02, 2026
2.37
2.37
2.37
2.37
2.37
-0.42%
0
0.00
Apr 01, 2026
2.38
2.38
2.38
2.38
2.38
+1.06%
0
0.00
Mar 31, 2026
2.35
2.35
2.35
2.35
2.35
-0.84%
0
0.00
Mar 30, 2026
2.37
2.37
2.37
2.37
2.37
-2.67%
0
0.00
Mar 27, 2026
2.44
2.44
2.44
2.44
2.44
+2.10%
0
0.00
Mar 26, 2026
2.39
2.39
2.39
2.39
2.39
+0.42%
0
0.00
Mar 25, 2026
2.38
2.38
2.38
2.38
2.38
-2.26%
0
0.00
Mar 24, 2026
2.43
2.43
2.43
2.43
2.43
+2.53%
0
0.00
Mar 23, 2026
2.37
2.37
2.37
2.37
2.37
-2.87%
0
0.00
Mar 20, 2026
2.44
2.44
2.44
2.44
2.44
-1.61%
0
0.00
Mar 19, 2026
2.48
2.48
2.48
2.48
2.48
-1.39%
0
0.00
Mar 18, 2026
2.52
2.52
2.52
2.52
2.52
+6.12%
0
0.00
Mar 17, 2026
2.37
2.37
2.37
2.37
2.37
+1.50%
0
0.00
Mar 16, 2026
2.34
2.34
2.34
2.34
2.34
+1.74%
0
0.00
Mar 13, 2026
2.30
2.30
2.30
2.30
2.30
-1.50%
0
0.00
Mar 12, 2026
2.33
2.33
2.33
2.33
2.33
-3.32%
0
0.00
Mar 11, 2026
2.41
2.41
2.41
2.41
2.41
-1.23%
0
0.00
Mar 10, 2026
2.44
2.44
2.44
2.44
2.44
+2.74%
0
0.00
Mar 09, 2026
2.38
2.38
2.38
2.38
2.38
-2.26%
0
0.00
Mar 06, 2026
2.43
2.43
2.43
2.43
2.43
+1.89%
0
0.00
Mar 05, 2026
2.39
2.39
2.39
2.39
2.39
+1.49%
0
0.00
Mar 04, 2026
2.35
2.35
2.35
2.35
2.35
+0.64%
0
0.00
Mar 03, 2026
2.34
2.34
2.34
2.34
2.34
-0.21%
0
0.00
Mar 02, 2026
2.34
2.34
2.34
2.34
2.34
+7.34%
0
0.00
Feb 27, 2026
2.18
2.18
2.18
2.18
2.18
+3.32%
0
0.00
Feb 26, 2026
2.11
2.11
2.11
2.11
2.11
-3.21%
250
0.33
Feb 25, 2026
2.18
2.18
2.18
2.18
2.18
+0.69%
0
0.00
Feb 24, 2026
2.17
2.17
2.17
2.17
2.17
-2.70%
0
0.00
Feb 23, 2026
2.23
2.23
2.23
2.23
2.23
-2.84%
0
0.00
Feb 20, 2026
2.29
2.29
2.29
2.29
2.29
-1.08%
0
0.00
Feb 19, 2026
2.32
2.32
2.32
2.32
2.32
-1.49%
0
0.00
Feb 18, 2026
2.26
2.35
2.26
2.35
2.35
+0.43%
10,000
16.16
Feb 17, 2026
2.34
2.34
2.34
2.34
2.34
-5.84%
150
0.24
Feb 16, 2026
2.47
2.47
2.34
2.35
2.35
-5.43%
8,000
16.26
Feb 13, 2026
2.49
2.49
2.49
2.49
2.49
-4.42%
0
0.00
Feb 12, 2026
2.68
2.68
2.60
2.60
2.60
-6.81%
400
0.75
Feb 11, 2026
2.89
2.89
2.79
2.79
2.79
+7.10%
573
1.05
Feb 10, 2026
2.68
2.68
2.68
2.68
2.68
+2.88%
0
0.00
Feb 09, 2026
2.61
2.61
2.61
2.61
2.61
+5.47%
0
0.00
Feb 06, 2026
2.51
2.51
2.47
2.47
2.47
-6.08%
1,000
1.90
Feb 05, 2026
2.63
2.63
2.63
2.63
2.63
-1.68%
900
1.70
Feb 04, 2026
2.68
2.68
2.68
2.68
2.68
-2.73%
0
0.00
Feb 03, 2026
2.75
2.75
2.75
2.75
2.75
-2.14%
0
0.00
Feb 02, 2026
2.81
2.81
2.81
2.81
2.81
-1.06%
0
0.00
Jan 30, 2026
2.84
2.84
2.84
2.84
2.84
+0.71%
0
0.00
Jan 29, 2026
2.82
2.82
2.82
2.82
2.82
-4.57%
0
0.00
Rows:
50