Acushnet Holdings Corp. (FRA:163)
Germany
· Delayed Price · Currency is EUR 71.50
+0.20 (0.28%)
At close: Dec 5, 2025
Acushnet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.50 | 73.00 | 71.50 | 71.50 | 71.50 | - | 139 |
| Dec 4, 2025 | 71.50 | 71.50 | 71.00 | 71.50 | 71.30 | - | - |
| Dec 3, 2025 | 71.00 | 72.00 | 71.00 | 71.50 | 71.30 | - | - |
| Dec 2, 2025 | 71.50 | 72.00 | 71.50 | 71.50 | 71.30 | - | - |
| Dec 1, 2025 | 72.00 | 72.50 | 71.00 | 71.50 | 71.30 | -0.69% | - |
| Nov 28, 2025 | 72.50 | 72.50 | 72.00 | 72.00 | 71.80 | -0.69% | - |
| Nov 27, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.30 | - | - |
| Nov 26, 2025 | 72.50 | 72.50 | 72.00 | 72.50 | 72.30 | -0.68% | - |
| Nov 25, 2025 | 71.50 | 73.50 | 71.50 | 73.00 | 72.79 | 1.39% | - |
| Nov 24, 2025 | 69.50 | 72.00 | 68.50 | 72.00 | 71.80 | 3.60% | - |
| Nov 21, 2025 | 67.00 | 69.50 | 67.00 | 69.50 | 69.30 | 3.73% | - |
| Nov 20, 2025 | 68.00 | 69.00 | 67.00 | 67.00 | 66.81 | -1.47% | - |
| Nov 19, 2025 | 67.50 | 68.50 | 67.00 | 68.00 | 67.81 | 0.74% | - |
| Nov 18, 2025 | 67.50 | 68.00 | 66.50 | 67.50 | 67.31 | - | - |
| Nov 17, 2025 | 68.00 | 68.50 | 67.00 | 67.50 | 67.31 | -0.74% | - |
| Nov 14, 2025 | 68.50 | 68.50 | 67.50 | 68.00 | 67.81 | - | - |
| Nov 13, 2025 | 70.00 | 70.00 | 67.50 | 68.00 | 67.81 | -2.86% | - |
| Nov 12, 2025 | 68.50 | 70.00 | 68.50 | 70.00 | 69.80 | 1.45% | - |
| Nov 11, 2025 | 69.50 | 70.00 | 69.00 | 69.00 | 68.81 | -0.72% | 46 |
| Nov 10, 2025 | 68.50 | 69.50 | 68.50 | 69.50 | 69.30 | 1.46% | - |
| Nov 7, 2025 | 67.00 | 68.50 | 67.00 | 68.50 | 68.31 | 1.48% | - |
| Nov 6, 2025 | 67.50 | 68.00 | 67.00 | 67.50 | 67.31 | -0.74% | - |
| Nov 5, 2025 | 65.00 | 69.50 | 65.00 | 68.00 | 67.81 | 3.82% | - |
| Nov 4, 2025 | 66.00 | 66.00 | 65.50 | 65.50 | 65.32 | -0.76% | - |
| Nov 3, 2025 | 66.50 | 66.50 | 65.00 | 66.00 | 65.81 | -0.75% | - |
| Oct 31, 2025 | 67.50 | 67.50 | 66.50 | 66.50 | 66.31 | -0.75% | - |
| Oct 30, 2025 | 67.50 | 68.00 | 67.00 | 67.00 | 66.81 | -0.74% | - |
| Oct 29, 2025 | 69.00 | 69.50 | 67.50 | 67.50 | 67.31 | -1.46% | - |
| Oct 28, 2025 | 70.00 | 70.00 | 68.50 | 68.50 | 68.31 | -1.44% | - |
| Oct 27, 2025 | 70.00 | 71.00 | 69.50 | 69.50 | 69.30 | -0.71% | - |
| Oct 24, 2025 | 69.50 | 71.00 | 69.50 | 70.00 | 69.80 | 0.72% | - |
| Oct 23, 2025 | 68.00 | 69.50 | 68.00 | 69.50 | 69.30 | 2.21% | - |
| Oct 22, 2025 | 68.50 | 69.00 | 68.00 | 68.00 | 67.81 | -1.45% | - |
| Oct 21, 2025 | 67.50 | 69.00 | 66.50 | 69.00 | 68.81 | 2.22% | - |
| Oct 20, 2025 | 68.50 | 69.00 | 67.50 | 67.50 | 67.31 | -1.46% | - |
| Oct 17, 2025 | 67.50 | 69.00 | 67.50 | 68.50 | 68.31 | - | - |
| Oct 16, 2025 | 68.50 | 69.50 | 68.50 | 68.50 | 68.31 | -1.44% | - |
| Oct 15, 2025 | 69.00 | 69.50 | 69.00 | 69.50 | 69.30 | -0.71% | - |
| Oct 14, 2025 | 68.00 | 70.50 | 67.50 | 70.00 | 69.80 | 1.45% | - |
| Oct 13, 2025 | 66.00 | 69.00 | 66.00 | 69.00 | 68.81 | 2.99% | - |
| Oct 10, 2025 | 68.50 | 69.00 | 67.00 | 67.00 | 66.81 | -3.60% | - |
| Oct 9, 2025 | 69.50 | 69.50 | 69.00 | 69.50 | 69.30 | -0.71% | - |
| Oct 8, 2025 | 68.00 | 70.00 | 68.00 | 70.00 | 69.80 | 2.19% | - |
| Oct 7, 2025 | 68.00 | 69.00 | 68.00 | 68.50 | 68.31 | -0.72% | - |
| Oct 6, 2025 | 67.50 | 69.00 | 67.50 | 69.00 | 68.81 | - | - |
| Oct 3, 2025 | 67.50 | 69.50 | 67.50 | 69.00 | 68.81 | 0.73% | - |
| Oct 2, 2025 | 67.00 | 68.50 | 67.00 | 68.50 | 68.31 | 1.48% | - |
| Oct 1, 2025 | 66.00 | 67.50 | 66.00 | 67.50 | 67.31 | 1.50% | - |
| Sep 30, 2025 | 65.00 | 66.50 | 65.00 | 66.50 | 66.31 | 0.76% | - |
| Sep 29, 2025 | 64.50 | 66.00 | 64.50 | 66.00 | 65.81 | 0.76% | - |