Amsterdam - Delayed Quote EUR

Acomo N.V. (ACOMO.AS)

17.96 0.00 (0.00%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 18.12 18.12 17.82 17.96 17.96 13,846
Apr 23, 2024 18.00 18.06 17.86 17.96 17.96 14,778
Apr 22, 2024 17.80 17.92 17.76 17.82 17.82 10,605
Apr 19, 2024 17.74 17.76 17.60 17.62 17.62 12,977
Apr 18, 2024 17.78 17.86 17.70 17.76 17.76 8,945
Apr 17, 2024 17.68 17.88 17.66 17.78 17.78 8,924
Apr 16, 2024 17.70 17.80 17.60 17.70 17.70 13,115
Apr 15, 2024 18.00 18.00 17.70 17.76 17.76 25,505
Apr 12, 2024 18.02 18.06 17.94 17.94 17.94 12,859
Apr 11, 2024 17.92 18.06 17.88 17.88 17.88 15,369
Apr 10, 2024 18.10 18.20 17.92 17.94 17.94 30,421
Apr 9, 2024 17.86 18.10 17.80 18.02 18.02 23,841
Apr 8, 2024 17.72 17.84 17.70 17.80 17.80 15,621
Apr 5, 2024 17.72 17.80 17.66 17.72 17.72 9,575
Apr 4, 2024 17.60 17.86 17.60 17.82 17.82 16,891
Apr 3, 2024 17.50 17.72 17.42 17.66 17.66 24,133
Apr 2, 2024 17.56 17.72 17.48 17.48 17.48 37,009
Mar 28, 2024 17.60 17.76 17.50 17.56 17.56 19,647
Mar 27, 2024 17.50 17.80 17.46 17.54 17.54 39,999
Mar 26, 2024 17.62 17.70 17.44 17.50 17.50 20,689
Mar 25, 2024 17.48 17.70 17.42 17.60 17.60 25,252
Mar 22, 2024 17.20 17.46 17.06 17.40 17.40 31,979
Mar 21, 2024 17.34 17.42 17.08 17.10 17.10 30,011
Mar 20, 2024 17.08 17.32 17.08 17.26 17.26 19,687
Mar 19, 2024 17.10 17.10 16.92 17.04 17.04 15,829
Mar 18, 2024 17.42 17.42 16.96 17.02 17.02 49,656
Mar 15, 2024 17.38 17.44 17.32 17.34 17.34 9,433
Mar 14, 2024 17.50 17.60 17.40 17.40 17.40 22,435
Mar 13, 2024 17.60 17.62 17.36 17.50 17.50 62,234
Mar 12, 2024 17.60 17.60 17.46 17.50 17.50 13,451
Mar 11, 2024 17.54 17.68 17.42 17.46 17.46 40,039
Mar 8, 2024 17.52 17.60 17.46 17.54 17.54 12,362
Mar 7, 2024 17.50 17.72 17.42 17.58 17.58 20,120
Mar 6, 2024 17.66 17.66 17.50 17.50 17.50 11,628
Mar 5, 2024 17.70 17.74 17.48 17.52 17.52 30,197
Mar 4, 2024 17.80 17.80 17.62 17.70 17.70 18,037
Mar 1, 2024 17.70 17.86 17.60 17.66 17.66 28,534
Feb 29, 2024 17.78 17.82 17.64 17.82 17.82 6,224
Feb 28, 2024 17.84 17.84 17.58 17.74 17.74 13,698
Feb 27, 2024 17.92 17.98 17.74 17.80 17.80 27,215
Feb 26, 2024 18.00 18.00 17.80 17.90 17.90 14,096
Feb 23, 2024 17.90 18.00 17.78 18.00 18.00 17,605
Feb 22, 2024 18.06 18.06 17.76 17.80 17.80 20,376
Feb 21, 2024 18.06 18.06 17.76 17.88 17.88 26,265
Feb 20, 2024 18.00 18.10 17.34 18.04 18.04 58,943
Feb 19, 2024 18.12 18.26 18.08 18.20 18.20 30,622
Feb 16, 2024 17.80 18.04 17.80 17.94 17.94 12,888
Feb 15, 2024 17.76 17.80 17.42 17.76 17.76 15,831
Feb 14, 2024 17.76 17.76 17.36 17.58 17.58 5,816
Feb 13, 2024 17.62 17.66 17.32 17.34 17.34 14,734
Feb 12, 2024 17.50 17.70 17.50 17.66 17.66 6,374
Feb 9, 2024 17.68 17.68 17.42 17.52 17.52 9,890
Feb 8, 2024 17.70 17.76 17.54 17.64 17.64 11,761
Feb 7, 2024 17.64 17.64 17.42 17.58 17.58 7,924
Feb 6, 2024 17.50 17.64 17.42 17.64 17.64 13,560
Feb 5, 2024 17.36 17.50 17.30 17.42 17.42 12,064
Feb 2, 2024 17.40 17.48 17.24 17.42 17.42 7,892
Feb 1, 2024 17.64 17.64 17.18 17.18 17.18 13,367
Jan 31, 2024 17.80 17.80 17.50 17.56 17.56 11,071
Jan 30, 2024 17.78 17.78 17.60 17.68 17.68 8,518
Jan 29, 2024 17.78 17.78 17.56 17.70 17.70 6,700
Jan 26, 2024 17.74 17.74 17.52 17.60 17.60 9,763
Jan 25, 2024 17.60 17.76 17.58 17.76 17.76 12,012
Jan 24, 2024 17.56 17.60 17.44 17.60 17.60 7,796
Jan 23, 2024 17.48 17.58 17.36 17.50 17.50 13,879
Jan 22, 2024 17.26 17.68 17.20 17.46 17.46 55,891
Jan 19, 2024 17.40 17.40 17.04 17.04 17.04 15,602
Jan 18, 2024 17.20 17.30 17.18 17.18 17.18 7,456
Jan 17, 2024 17.34 17.38 17.18 17.26 17.26 9,417
Jan 16, 2024 17.54 17.54 17.32 17.44 17.44 5,213
Jan 15, 2024 17.52 17.58 17.42 17.54 17.54 12,592
Jan 12, 2024 17.54 17.76 17.46 17.56 17.56 5,640
Jan 11, 2024 17.56 17.56 17.42 17.46 17.46 3,984
Jan 10, 2024 17.46 17.60 17.38 17.50 17.50 11,247
Jan 9, 2024 17.40 17.54 17.38 17.42 17.42 17,659
Jan 8, 2024 17.40 17.44 17.26 17.40 17.40 11,291
Jan 5, 2024 17.68 17.70 17.32 17.40 17.40 16,928
Jan 4, 2024 17.60 17.68 17.30 17.68 17.68 16,232
Jan 3, 2024 17.60 17.60 17.42 17.46 17.46 8,099
Jan 2, 2024 17.58 17.76 17.46 17.46 17.46 34,992
Dec 29, 2023 17.70 17.70 17.40 17.54 17.54 20,274
Dec 28, 2023 17.60 17.66 17.40 17.40 17.40 22,576
Dec 27, 2023 17.58 17.66 17.44 17.60 17.60 19,376
Dec 22, 2023 17.60 17.60 17.20 17.42 17.42 13,757
Dec 21, 2023 17.56 17.80 17.48 17.52 17.52 26,006
Dec 20, 2023 17.60 17.80 17.50 17.64 17.64 19,943
Dec 19, 2023 17.80 17.90 17.66 17.70 17.70 19,376
Dec 18, 2023 17.50 17.72 17.50 17.70 17.70 21,172
Dec 15, 2023 17.28 17.58 17.28 17.58 17.58 32,428
Dec 14, 2023 17.10 17.38 17.10 17.24 17.24 12,151
Dec 13, 2023 17.12 17.28 17.04 17.18 17.18 13,031
Dec 12, 2023 17.40 17.40 17.06 17.10 17.10 10,953
Dec 11, 2023 17.46 17.56 17.22 17.34 17.34 14,076
Dec 8, 2023 17.48 17.58 17.34 17.46 17.46 15,464
Dec 7, 2023 17.40 17.42 17.16 17.32 17.32 12,252
Dec 6, 2023 17.50 17.62 17.32 17.32 17.32 10,975
Dec 5, 2023 17.56 17.66 17.38 17.58 17.58 15,707
Dec 4, 2023 17.10 17.68 17.10 17.62 17.62 54,175
Dec 1, 2023 16.86 17.04 16.72 16.98 16.98 72,360
Nov 30, 2023 17.00 17.06 16.90 16.94 16.94 18,299
Nov 29, 2023 17.32 17.32 16.86 17.02 17.02 51,771
Nov 28, 2023 17.50 17.52 17.08 17.42 17.42 37,168
Nov 27, 2023 17.40 17.60 17.32 17.48 17.48 43,339
Nov 24, 2023 17.34 17.62 17.22 17.56 17.56 21,628
Nov 23, 2023 17.60 17.60 17.20 17.34 17.34 22,174
Nov 22, 2023 16.80 17.68 16.70 17.56 17.56 83,243
Nov 21, 2023 17.06 17.32 17.00 17.26 17.26 24,722
Nov 20, 2023 17.08 17.26 16.74 16.96 16.96 65,162
Nov 17, 2023 17.74 17.80 17.02 17.02 17.02 59,940
Nov 16, 2023 18.02 18.14 17.60 17.60 17.60 61,114
Nov 15, 2023 18.48 18.48 17.90 18.10 18.10 104,155
Nov 14, 2023 19.00 19.00 18.52 18.66 18.66 40,690
Nov 13, 2023 19.00 19.02 18.82 18.96 18.96 10,094
Nov 10, 2023 19.40 19.40 19.04 19.10 19.10 5,451
Nov 9, 2023 18.90 19.14 18.86 19.14 19.14 9,526
Nov 8, 2023 19.10 19.18 18.88 18.92 18.92 9,156
Nov 7, 2023 19.46 19.46 19.12 19.14 19.14 5,290
Nov 6, 2023 19.44 19.56 19.26 19.36 19.36 6,795
Nov 3, 2023 19.34 19.70 19.10 19.42 19.42 38,754
Nov 2, 2023 19.62 19.70 19.28 19.34 19.34 10,467
Nov 1, 2023 18.90 19.62 18.90 19.62 19.62 4,812
Oct 31, 2023 19.10 19.90 18.90 19.30 19.30 33,282
Oct 30, 2023 19.26 19.26 19.04 19.08 19.08 5,171
Oct 27, 2023 19.24 19.40 19.14 19.14 19.14 2,619
Oct 26, 2023 19.18 19.50 19.10 19.24 19.24 5,548
Oct 25, 2023 19.50 19.50 19.14 19.30 19.30 9,280
Oct 24, 2023 19.40 19.40 19.26 19.36 19.36 4,820
Oct 23, 2023 19.40 19.56 19.28 19.46 19.46 11,521
Oct 20, 2023 19.40 19.44 19.16 19.40 19.40 7,987
Oct 19, 2023 19.20 19.50 19.12 19.44 19.44 7,808
Oct 18, 2023 19.56 19.56 19.18 19.26 19.26 5,744
Oct 17, 2023 19.60 19.66 19.40 19.60 19.60 6,620
Oct 16, 2023 19.52 19.96 18.98 19.52 19.52 43,136
Oct 13, 2023 19.70 19.70 19.04 19.30 19.30 29,273
Oct 12, 2023 19.74 19.74 19.60 19.60 19.60 2,429
Oct 11, 2023 19.52 19.78 19.52 19.70 19.70 11,011
Oct 10, 2023 19.82 19.82 19.58 19.62 19.62 5,548
Oct 9, 2023 19.80 19.82 19.62 19.82 19.82 5,410
Oct 6, 2023 19.48 19.70 19.48 19.62 19.62 6,119
Oct 5, 2023 19.24 19.50 19.24 19.50 19.50 6,811
Oct 4, 2023 19.58 19.58 19.30 19.30 19.30 9,943
Oct 3, 2023 19.60 19.72 19.48 19.56 19.56 7,469
Oct 2, 2023 19.80 19.80 19.60 19.60 19.60 4,622
Sep 29, 2023 19.60 19.74 19.54 19.74 19.74 7,212
Sep 28, 2023 19.58 19.72 19.52 19.62 19.62 9,971
Sep 27, 2023 19.66 19.70 19.54 19.56 19.56 6,772
Sep 26, 2023 19.80 19.80 19.60 19.62 19.62 12,539
Sep 25, 2023 19.70 19.82 19.70 19.76 19.76 11,723
Sep 22, 2023 19.74 19.80 19.70 19.70 19.70 5,657
Sep 21, 2023 19.96 19.96 19.64 19.70 19.70 7,324
Sep 20, 2023 19.84 19.86 19.74 19.76 19.76 4,926
Sep 19, 2023 19.98 20.10 19.80 19.80 19.80 8,355
Sep 18, 2023 20.10 20.10 19.82 20.00 20.00 5,975
Sep 15, 2023 19.88 20.05 19.86 20.00 20.00 9,828
Sep 14, 2023 19.80 19.84 19.70 19.74 19.74 6,462
Sep 13, 2023 19.98 19.98 19.72 19.76 19.76 3,074
Sep 12, 2023 19.90 20.10 19.72 19.86 19.86 12,038
Sep 11, 2023 19.60 19.86 19.60 19.70 19.70 8,111
Sep 8, 2023 19.68 19.70 19.54 19.70 19.70 11,617
Sep 7, 2023 19.80 19.80 19.56 19.60 19.60 5,578
Sep 6, 2023 19.60 19.68 19.58 19.60 19.60 4,185
Sep 5, 2023 19.58 19.68 19.54 19.60 19.60 8,715
Sep 4, 2023 19.78 19.84 19.56 19.84 19.84 9,320
Sep 1, 2023 19.72 19.72 19.52 19.52 19.52 8,639
Aug 31, 2023 19.70 19.70 19.60 19.60 19.60 1,879
Aug 30, 2023 19.78 19.78 19.60 19.60 19.60 6,733
Aug 29, 2023 19.74 19.78 19.60 19.76 19.76 4,707
Aug 28, 2023 19.60 19.80 19.54 19.66 19.66 9,948
Aug 25, 2023 19.56 19.62 19.50 19.50 19.50 4,077
Aug 24, 2023 19.64 19.64 19.50 19.50 19.50 5,657
Aug 23, 2023 19.64 19.64 19.46 19.58 19.58 8,996
Aug 22, 2023 19.50 19.60 19.48 19.60 19.60 7,143
Aug 21, 2023 19.68 19.68 19.48 19.50 19.50 7,261
Aug 18, 2023 19.80 19.80 19.38 19.62 19.62 12,727
Aug 17, 2023 19.96 19.96 19.66 19.66 19.66 22,433
Aug 16, 2023 19.82 19.98 19.74 19.88 19.88 6,234
Aug 15, 2023 19.74 19.84 19.72 19.84 19.84 8,014
Aug 14, 2023 19.96 19.96 19.70 19.86 19.86 9,380
Aug 11, 2023 20.00 20.05 19.78 19.96 19.96 10,195
Aug 10, 2023 20.35 20.35 19.94 20.00 20.00 6,865
Aug 9, 2023 20.10 20.15 19.92 20.10 20.10 12,035
Aug 8, 2023 20.15 20.20 19.88 20.05 20.05 18,221
Aug 7, 2023 20.45 20.55 20.15 20.15 20.15 14,322
Aug 4, 2023 20.45 20.50 20.30 20.50 20.50 6,473
Aug 3, 2023 20.50 20.50 20.30 20.30 20.30 7,155
Aug 2, 2023 20.70 20.70 20.45 20.55 20.55 6,835
Aug 1, 2023 20.60 20.80 20.60 20.70 20.70 7,771
Jul 31, 2023 20.60 20.75 20.50 20.60 20.60 16,510
Jul 28, 2023 0.40 Dividend
Jul 28, 2023 20.70 20.80 20.55 20.80 20.80 20,051
Jul 27, 2023 20.75 21.15 20.65 21.00 20.60 30,632
Jul 26, 2023 20.85 20.95 20.60 20.60 20.21 38,281
Jul 25, 2023 21.25 21.25 20.55 20.80 20.40 104,518
Jul 24, 2023 22.20 22.20 22.05 22.20 21.78 12,067
Jul 21, 2023 22.15 22.20 22.00 22.20 21.78 3,997
Jul 20, 2023 22.10 22.25 22.00 22.10 21.68 6,104
Jul 19, 2023 22.25 22.25 22.00 22.00 21.58 6,456
Jul 18, 2023 22.30 22.35 22.05 22.10 21.68 5,671
Jul 17, 2023 22.30 22.30 22.10 22.20 21.78 3,023
Jul 14, 2023 22.15 22.30 22.05 22.30 21.88 18,562
Jul 13, 2023 22.20 22.25 22.05 22.15 21.73 6,987
Jul 12, 2023 22.25 22.25 22.05 22.15 21.73 8,534
Jul 11, 2023 22.10 22.25 21.95 22.25 21.83 13,850
Jul 10, 2023 22.00 22.20 21.80 22.05 21.63 10,242
Jul 7, 2023 22.05 22.05 21.80 22.00 21.58 5,680
Jul 6, 2023 22.10 22.10 21.85 22.00 21.58 8,563
Jul 5, 2023 22.10 22.20 21.95 22.00 21.58 8,226
Jul 4, 2023 22.25 22.25 22.00 22.10 21.68 4,778
Jul 3, 2023 21.90 22.25 21.90 22.15 21.73 17,140
Jun 30, 2023 21.90 22.10 21.70 21.90 21.48 7,850
Jun 29, 2023 21.85 21.85 21.70 21.70 21.29 5,256
Jun 28, 2023 21.45 22.00 21.45 21.80 21.38 19,819
Jun 27, 2023 21.35 21.40 21.25 21.40 20.99 6,540
Jun 26, 2023 21.55 21.55 21.25 21.25 20.85 9,055
Jun 23, 2023 21.45 21.60 21.40 21.55 21.14 10,045
Jun 22, 2023 21.30 21.45 21.25 21.45 21.04 8,445
Jun 21, 2023 21.80 21.80 21.25 21.25 20.85 4,954
Jun 20, 2023 21.35 21.80 21.35 21.80 21.38 6,365
Jun 19, 2023 21.80 21.80 21.25 21.45 21.04 14,296
Jun 16, 2023 21.75 21.85 21.40 21.40 20.99 10,970
Jun 15, 2023 21.95 22.00 21.80 21.80 21.38 7,841
Jun 14, 2023 22.00 22.00 21.85 21.90 21.48 13,897
Jun 13, 2023 22.10 22.15 21.90 22.00 21.58 8,919
Jun 12, 2023 21.85 22.25 21.80 22.10 21.68 11,746
Jun 9, 2023 21.95 22.05 21.70 21.80 21.38 8,258
Jun 8, 2023 22.00 22.05 21.95 21.95 21.53 3,096
Jun 7, 2023 22.00 22.10 22.00 22.05 21.63 7,824
Jun 6, 2023 21.95 22.15 21.95 22.00 21.58 4,765
Jun 5, 2023 22.10 22.15 22.00 22.10 21.68 6,527
Jun 2, 2023 22.25 22.25 22.05 22.15 21.73 4,581
Jun 1, 2023 22.15 22.40 22.10 22.20 21.78 10,186
May 31, 2023 22.30 22.30 21.90 22.00 21.58 9,126
May 30, 2023 22.30 22.30 21.95 21.95 21.53 8,020
May 29, 2023 22.30 22.30 22.05 22.15 21.73 5,758
May 26, 2023 21.95 22.15 21.95 22.15 21.73 9,063
May 25, 2023 22.05 22.10 21.90 21.90 21.48 5,071
May 24, 2023 21.95 22.10 21.80 22.05 21.63 14,179
May 23, 2023 22.15 22.15 21.80 22.05 21.63 11,838
May 22, 2023 22.25 22.25 22.00 22.15 21.73 10,427
May 19, 2023 22.40 22.40 22.15 22.20 21.78 5,648
May 18, 2023 22.45 22.45 22.30 22.40 21.97 7,480
May 17, 2023 22.20 22.50 22.20 22.50 22.07 14,961
May 16, 2023 22.40 22.45 22.20 22.35 21.92 13,916
May 15, 2023 22.40 22.45 22.30 22.40 21.97 4,601
May 12, 2023 22.50 22.50 22.20 22.35 21.92 8,328
May 11, 2023 22.40 22.75 22.35 22.45 22.02 26,989
May 10, 2023 22.50 22.70 22.45 22.65 22.22 17,421
May 9, 2023 22.80 22.80 22.60 22.70 22.27 22,004
May 8, 2023 22.85 23.00 22.75 22.80 22.37 35,963
May 5, 2023 22.60 22.85 22.60 22.80 22.37 10,802
May 4, 2023 22.50 22.65 22.20 22.60 22.17 11,754
May 3, 2023 22.55 22.65 22.30 22.35 21.92 9,042
May 2, 2023 22.60 22.65 22.30 22.45 22.02 18,358
Apr 28, 2023 21.80 22.30 21.75 22.30 21.88 21,152
Apr 27, 2023 22.00 22.00 21.55 21.70 21.29 15,140
Apr 26, 2023 21.75 21.80 21.35 21.75 21.34 19,176
Apr 25, 2023 0.80 Dividend
Apr 25, 2023 21.95 21.95 21.65 21.80 21.38 14,995
Apr 24, 2023 22.40 22.65 22.30 22.65 21.43 21,071

Related Tickers

SLIGR.AS Sligro Food Group N.V.
14.20
+0.28%
 
KER.WA Kernel Holding S.A.
10.58
+1.15%
 
BSGR.AS B&S Group S.A.
4.7400
+2.82%
 
KITW.L Kitwave Group plc
362.00
+3.43%
 
ORS.MI Orsero S.p.A.
14.00
-1.41%
 
JMT.LS Jerónimo Martins, SGPS, S.A.
18.63
-1.32%
 
BNZL.L Bunzl plc
3,088.00
+1.11%
 
ANDE The Andersons, Inc.
57.38
-5.02%
 
SYY Sysco Corporation
77.29
+0.43%
 
UNFI United Natural Foods, Inc.
8.82
-0.90%