Atlas Copco AB (publ) (FRA:ACO4)
Germany
· Delayed Price · Currency is EUR 13.87
0.00 (0.04%)
Last updated: Sep 4, 2025, 8:05 AM CET
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | - | 0.04% | - |
| Sep 3, 2025 | 13.48 | 13.87 | 13.48 | 13.87 | - | 1.20% | 25 |
| Sep 2, 2025 | 13.82 | 13.87 | 13.70 | 13.70 | - | -1.72% | 360 |
| Sep 1, 2025 | 13.65 | 13.94 | 13.65 | 13.94 | - | 1.90% | 3,350 |
| Aug 29, 2025 | 13.72 | 13.72 | 13.68 | 13.68 | - | -0.07% | 210 |
| Aug 28, 2025 | 13.49 | 13.69 | 13.49 | 13.69 | - | 0.92% | 400 |
| Aug 27, 2025 | 13.55 | 13.57 | 13.55 | 13.57 | - | 0.71% | 10 |
| Aug 26, 2025 | 13.38 | 13.47 | 13.38 | 13.47 | - | -0.26% | 50 |
| Aug 25, 2025 | 13.60 | 13.60 | 13.50 | 13.51 | - | -0.11% | 165 |
| Aug 22, 2025 | 13.33 | 13.52 | 13.33 | 13.52 | - | 1.77% | 1,000 |
| Aug 21, 2025 | 13.38 | 13.48 | 13.29 | 13.29 | - | -1.15% | 1,030 |
| Aug 20, 2025 | 13.51 | 13.51 | 13.44 | 13.44 | - | 0.52% | 20 |
| Aug 19, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | - | 1.36% | 84 |
| Aug 18, 2025 | 13.30 | 13.30 | 13.19 | 13.19 | - | -1.82% | 84 |
| Aug 15, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | - | -0.15% | 400 |
| Aug 14, 2025 | 13.01 | 13.46 | 13.01 | 13.46 | - | 3.14% | 400 |
| Aug 13, 2025 | 13.13 | 13.15 | 13.05 | 13.05 | - | 0.27% | 16,460 |
| Aug 12, 2025 | 12.99 | 13.01 | 12.99 | 13.01 | - | 0.08% | 650 |
| Aug 11, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | - | -0.95% | 1,280 |
| Aug 8, 2025 | 13.05 | 13.13 | 13.05 | 13.13 | - | 0.08% | 1,500 |
| Aug 7, 2025 | 12.88 | 13.12 | 12.87 | 13.12 | - | 0.42% | 4,280 |
| Aug 6, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | - | 0.42% | 1,300 |
| Aug 5, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | - | -0.84% | 1,300 |
| Aug 4, 2025 | 13.06 | 13.12 | 13.02 | 13.12 | - | -0.72% | 1,300 |
| Aug 1, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | - | -2.33% | 1,080 |
| Jul 31, 2025 | 13.71 | 13.73 | 13.53 | 13.53 | - | -0.84% | 1,080 |
| Jul 30, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | - | 0.18% | 1,846 |
| Jul 29, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | - | 0.85% | 1,846 |
| Jul 28, 2025 | 13.64 | 13.70 | 13.50 | 13.50 | - | 0.04% | 1,846 |
| Jul 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | -2.25% | 5 |
| Jul 24, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | - | 1.36% | - |
| Jul 23, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | - | -0.07% | 5 |
| Jul 22, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | - | 0.55% | 5 |
| Jul 21, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | - | 0.04% | 5 |
| Jul 18, 2025 | 14.58 | 14.58 | 13.00 | 13.55 | - | -6.84% | 1,150 |
| Jul 17, 2025 | 14.08 | 14.55 | 14.08 | 14.55 | - | 3.23% | 3,012 |
| Jul 16, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | - | -0.32% | 365 |
| Jul 15, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | - | -0.18% | 365 |
| Jul 14, 2025 | 14.61 | 14.61 | 14.16 | 14.16 | - | -1.67% | 365 |
| Jul 11, 2025 | 14.56 | 14.61 | 14.40 | 14.40 | - | -1.37% | 1,950 |
| Jul 10, 2025 | 14.33 | 14.64 | 14.33 | 14.60 | - | 3.84% | 2,100 |
| Jul 9, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | - | 0.11% | - |
| Jul 8, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | - | -0.18% | 1,615 |
| Jul 7, 2025 | 14.00 | 14.07 | 14.00 | 14.07 | - | 1.22% | 1,615 |
| Jul 4, 2025 | 13.93 | 13.93 | 13.90 | 13.90 | - | -1.10% | 720 |
| Jul 3, 2025 | 14.02 | 14.06 | 14.02 | 14.06 | - | 0.68% | 5 |
| Jul 2, 2025 | 13.76 | 13.96 | 13.76 | 13.96 | - | 2.91% | 10 |
| Jul 1, 2025 | 13.75 | 13.79 | 13.57 | 13.57 | - | -0.40% | 1,200 |
| Jun 30, 2025 | 14.05 | 14.05 | 13.62 | 13.62 | - | 1.68% | 366 |
| Jun 27, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | -0.89% | 3,420 |