tiprankstipranks
Corticeira Amorim SGPS SA (DE:AS4)
FRANKFURT:AS4
Germany Market
AS4
Corticeira Amorim SGPS SA
RESEARCH TOOLSreports
Want to see DE:AS4 full AI Analyst Report?

Corticeira Amorim SGPS SA (AS4) Historical Prices

15 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
6.62
6.62
6.58
6.58
6.58
-1.20%
0
0.00
May 21, 2026
6.86
7.09
6.86
7.01
6.66
+1.02%
2,000
252.00
May 20, 2026
6.86
6.94
6.86
6.94
6.59
+1.32%
0
0.00
May 19, 2026
6.85
6.85
6.85
6.85
6.51
-0.73%
0
0.00
May 18, 2026
6.82
6.90
6.82
6.90
6.56
-0.43%
0
0.00
May 15, 2026
6.88
6.93
6.88
6.93
6.58
-1.72%
0
0.00
May 14, 2026
7.01
7.05
7.01
7.05
6.70
+0.15%
200
42.00
May 13, 2026
7.04
7.04
7.04
7.04
6.69
-0.28%
0
0.00
May 12, 2026
7.06
7.06
7.06
7.06
6.71
+0.28%
0
0.00
May 11, 2026
6.92
7.04
6.92
7.04
6.69
+0.72%
0
0.00
May 08, 2026
6.91
6.99
6.91
6.99
6.64
-0.30%
0
0.00
May 07, 2026
7.01
7.01
7.01
7.01
6.66
+6.22%
0
0.00
May 06, 2026
6.60
6.60
6.60
6.60
6.27
-2.37%
0
0.00
May 05, 2026
6.36
6.76
6.36
6.76
6.42
+5.47%
0
0.00
May 04, 2026
6.36
6.41
6.36
6.41
6.09
+0.15%
0
0.00
May 01, 2026
6.40
6.40
6.24
6.40
6.08
0.00%
0
0.00
Apr 30, 2026
6.24
6.40
6.24
6.40
6.08
+1.11%
0
0.00
Apr 29, 2026
6.33
6.33
6.33
6.33
6.01
-0.31%
0
0.00
Apr 28, 2026
6.33
6.35
6.33
6.35
6.03
-0.79%
0
0.00
Apr 27, 2026
6.46
6.46
6.40
6.40
6.08
-1.54%
0
0.00
Apr 24, 2026
6.50
6.50
6.50
6.50
6.18
-0.31%
0
0.00
Apr 23, 2026
6.44
6.52
6.44
6.52
6.19
0.00%
0
0.00
Apr 22, 2026
6.53
6.53
6.52
6.52
6.19
-0.15%
0
0.00
Apr 21, 2026
6.56
6.56
6.53
6.53
6.20
-0.91%
0
0.00
Apr 20, 2026
6.49
6.59
6.49
6.59
6.26
0.00%
0
0.00
Apr 17, 2026
6.51
6.59
6.51
6.59
6.26
+0.76%
0
0.00
Apr 16, 2026
6.56
6.56
6.54
6.54
6.21
-0.61%
0
0.00
Apr 15, 2026
6.55
6.58
6.55
6.58
6.25
-0.60%
0
0.00
Apr 14, 2026
6.57
6.62
6.57
6.62
6.29
+1.08%
0
0.00
Apr 13, 2026
6.55
6.55
6.55
6.55
6.22
-1.80%
0
0.00
Apr 10, 2026
6.60
6.67
6.60
6.67
6.34
+0.30%
0
0.00
Apr 09, 2026
6.59
6.65
6.59
6.65
6.32
0.00%
0
0.00
Apr 08, 2026
6.79
6.79
6.65
6.65
6.32
+1.22%
0
0.00
Apr 07, 2026
6.46
6.57
6.46
6.57
6.24
+0.92%
0
0.00
Apr 06, 2026
6.51
6.51
6.30
6.51
6.18
0.00%
0
0.00
Apr 03, 2026
6.51
6.51
6.30
6.51
6.18
0.00%
0
0.00
Apr 02, 2026
6.30
6.51
6.30
6.51
6.18
+0.45%
0
0.00
Apr 01, 2026
6.54
6.54
6.48
6.48
6.16
-1.36%
0
0.00
Mar 31, 2026
6.37
6.57
6.37
6.57
6.24
+3.46%
0
0.00
Mar 30, 2026
6.56
6.56
6.35
6.35
6.03
0.00%
100
15.37
Mar 27, 2026
6.35
6.35
6.35
6.35
6.03
-0.79%
0
0.00
Mar 26, 2026
6.31
6.40
6.31
6.40
6.08
+0.16%
0
0.00
Mar 25, 2026
6.34
6.39
6.34
6.39
6.07
0.00%
0
0.00
Mar 24, 2026
6.17
6.39
6.17
6.39
6.07
+2.07%
0
0.00
Mar 23, 2026
5.99
6.26
5.99
6.26
5.95
+2.62%
0
0.00
Mar 20, 2026
6.18
6.18
6.10
6.10
5.80
-2.39%
0
0.00
Mar 19, 2026
6.21
6.25
6.21
6.25
5.94
+0.47%
0
0.00
Mar 18, 2026
6.36
6.36
6.22
6.22
5.91
-1.89%
0
0.00
Mar 17, 2026
6.27
6.34
6.27
6.34
6.02
-0.15%
0
0.00
Mar 16, 2026
6.28
6.35
6.28
6.35
6.03
+1.11%
0
0.00
Rows:
50