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

14 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 30, 2026
6.24
6.40
6.24
6.40
6.40
+1.11%
0
0.00
Apr 29, 2026
6.33
6.33
6.33
6.33
6.33
-0.31%
0
0.00
Apr 28, 2026
6.33
6.35
6.33
6.35
6.35
-0.78%
0
0.00
Apr 27, 2026
6.46
6.46
6.40
6.40
6.40
-1.54%
0
0.00
Apr 24, 2026
6.50
6.50
6.50
6.50
6.50
-0.31%
0
0.00
Apr 23, 2026
6.44
6.52
6.44
6.52
6.52
0.00%
0
0.00
Apr 22, 2026
6.53
6.53
6.52
6.52
6.52
-0.15%
0
0.00
Apr 21, 2026
6.56
6.56
6.53
6.53
6.53
-0.91%
0
0.00
Apr 20, 2026
6.49
6.59
6.49
6.59
6.59
0.00%
0
0.00
Apr 17, 2026
6.51
6.59
6.51
6.59
6.59
+0.76%
0
0.00
Apr 16, 2026
6.56
6.56
6.54
6.54
6.54
-0.61%
0
0.00
Apr 15, 2026
6.55
6.58
6.55
6.58
6.58
-0.60%
0
0.00
Apr 14, 2026
6.57
6.62
6.57
6.62
6.62
+1.07%
0
0.00
Apr 13, 2026
6.55
6.55
6.55
6.55
6.55
-1.80%
0
0.00
Apr 10, 2026
6.60
6.67
6.60
6.67
6.67
+0.30%
0
0.00
Apr 09, 2026
6.59
6.65
6.59
6.65
6.65
0.00%
0
0.00
Apr 08, 2026
6.79
6.79
6.65
6.65
6.65
+1.22%
0
0.00
Apr 07, 2026
6.46
6.57
6.46
6.57
6.57
+0.92%
0
0.00
Apr 06, 2026
6.51
6.51
6.30
6.51
6.51
0.00%
0
0.00
Apr 03, 2026
6.51
6.51
6.30
6.51
6.51
0.00%
0
0.00
Apr 02, 2026
6.30
6.51
6.30
6.51
6.51
+0.46%
0
0.00
Apr 01, 2026
6.54
6.54
6.48
6.48
6.48
-1.37%
0
0.00
Mar 31, 2026
6.37
6.57
6.37
6.57
6.57
+3.46%
0
0.00
Mar 30, 2026
6.56
6.56
6.35
6.35
6.35
0.00%
100
15.37
Mar 27, 2026
6.35
6.35
6.35
6.35
6.35
-0.78%
0
0.00
Mar 26, 2026
6.31
6.40
6.31
6.40
6.40
+0.16%
0
0.00
Mar 25, 2026
6.34
6.39
6.34
6.39
6.39
0.00%
0
0.00
Mar 24, 2026
6.17
6.39
6.17
6.39
6.39
+2.08%
0
0.00
Mar 23, 2026
5.99
6.26
5.99
6.26
6.26
+2.62%
0
0.00
Mar 20, 2026
6.18
6.18
6.10
6.10
6.10
-2.40%
0
0.00
Mar 19, 2026
6.21
6.25
6.21
6.25
6.25
+0.48%
0
0.00
Mar 18, 2026
6.36
6.36
6.22
6.22
6.22
-1.89%
0
0.00
Mar 17, 2026
6.27
6.34
6.27
6.34
6.34
-0.16%
0
0.00
Mar 16, 2026
6.28
6.35
6.28
6.35
6.35
+1.11%
0
0.00
Mar 13, 2026
6.28
6.28
6.28
6.28
6.28
-0.79%
0
0.00
Mar 12, 2026
6.23
6.33
6.23
6.33
6.33
0.00%
200
8.61
Mar 11, 2026
6.32
6.33
6.32
6.33
6.33
-0.31%
0
0.00
Mar 10, 2026
6.33
6.35
6.33
6.35
6.35
-0.78%
0
0.00
Mar 09, 2026
6.34
6.40
6.34
6.40
6.40
-0.16%
0
0.00
Mar 06, 2026
6.40
6.41
6.40
6.41
6.41
0.00%
0
0.00
Mar 05, 2026
6.35
6.41
6.35
6.41
6.41
+0.16%
0
0.00
Mar 04, 2026
6.40
6.40
6.40
6.40
6.40
-1.39%
0
0.00
Mar 03, 2026
6.59
6.59
6.49
6.49
6.49
-2.99%
0
0.00
Mar 02, 2026
6.60
6.69
6.60
6.69
6.69
-0.89%
0
0.00
Feb 27, 2026
6.73
6.75
6.73
6.75
6.75
-0.44%
0
0.00
Feb 26, 2026
6.80
6.80
6.78
6.78
6.78
-1.17%
0
0.00
Feb 25, 2026
6.90
6.90
6.86
6.86
6.86
-1.29%
0
0.00
Feb 24, 2026
6.84
6.95
6.84
6.95
6.95
+1.16%
0
0.00
Feb 23, 2026
6.81
6.87
6.81
6.87
6.87
-0.15%
0
0.00
Feb 20, 2026
6.93
6.93
6.88
6.88
6.88
-1.99%
0
0.00
Rows:
50