Acme United Corporation (FRA:UT1)
Germany
· Delayed Price · Currency is EUR 32.00
+0.60 (1.91%)
At close: Dec 4, 2025
Acme United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Dec 3, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Dec 2, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Dec 1, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Nov 28, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Nov 27, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Nov 26, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Nov 25, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Nov 24, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 4.64% | - |
| Nov 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Nov 20, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Nov 19, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Nov 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.18% | - |
| Nov 17, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -3.09% | - |
| Nov 14, 2025 | 31.20 | 32.40 | 31.20 | 32.40 | 32.40 | 3.85% | 20 |
| Nov 13, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Nov 12, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Nov 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Nov 10, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Nov 7, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Nov 6, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Nov 5, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Nov 4, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Nov 3, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Oct 31, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Oct 30, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Oct 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Oct 28, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Oct 27, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Oct 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Oct 23, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Oct 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 20, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 17, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Oct 16, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Oct 15, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Oct 14, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Oct 13, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.99% | - |
| Oct 10, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Oct 9, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Oct 8, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Oct 7, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Oct 6, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Oct 3, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Oct 2, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.06 | -1.16% | - |
| Oct 1, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.46 | 1.17% | - |
| Sep 30, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.06 | -0.58% | - |
| Sep 29, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.26 | -1.71% | - |
| Sep 26, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.86 | - | - |