Acomo NV

ARBN
🏛️ netherlands →
23.35
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 23.10 23.35 23.10 23.35 0.0M
2025-09-26 23.00 23.20 22.80 23.05 0.0M
2025-09-25 23.20 23.25 22.95 22.95 0.0M
2025-09-24 23.15 23.40 23.10 23.10 0.0M
2025-09-23 23.35 23.35 23.15 23.15 0.0M
2025-09-22 23.60 23.65 23.25 23.30 0.0M
2025-09-19 23.75 23.75 23.40 23.50 0.0M
2025-09-18 23.60 23.60 23.40 23.55 0.0M
2025-09-17 23.65 23.70 23.50 23.60 0.0M
2025-09-16 23.75 23.95 23.50 23.50 0.0M
2025-09-15 23.60 23.70 23.35 23.70 0.0M
2025-09-12 23.20 23.60 23.15 23.60 0.0M
2025-09-11 22.95 23.20 22.90 23.05 0.0M
2025-09-10 23.15 23.25 22.85 22.90 0.0M
2025-09-09 23.20 23.25 23.10 23.15 0.0M
2025-09-08 23.15 23.35 23.00 23.20 0.0M
2025-09-05 23.10 23.15 22.90 23.05 0.0M
2025-09-04 22.80 23.10 22.75 23.00 0.0M
2025-09-03 22.50 22.80 22.30 22.65 0.0M
2025-09-02 22.45 22.50 22.30 22.40 0.0M
2025-09-01 22.05 22.65 22.05 22.45 0.0M
2025-08-29 22.15 22.20 21.90 21.90 0.0M
2025-08-28 22.05 22.30 22.00 22.10 0.0M
2025-08-27 22.25 22.30 22.05 22.05 0.0M
2025-08-26 22.55 22.55 22.30 22.30 0.0M
2025-08-25 22.50 22.60 22.40 22.55 0.0M
2025-08-22 22.65 22.85 22.50 22.65 0.0M
2025-08-21 22.50 22.60 22.45 22.50 0.0M
2025-08-20 22.45 22.60 22.40 22.55 0.0M
2025-08-19 22.20 22.45 22.05 22.45 0.0M
2025-08-18 22.15 22.20 22.00 22.20 0.0M
2025-08-15 22.35 22.50 22.10 22.15 0.0M
2025-08-14 22.15 22.35 22.05 22.35 0.0M
2025-08-13 22.25 22.25 22.05 22.15 0.0M
2025-08-12 22.05 22.10 21.95 22.00 0.0M
2025-08-11 22.00 22.10 21.90 22.05 0.0M
2025-08-08 21.95 22.00 21.75 22.00 0.0M
2025-08-07 21.65 21.93 21.60 21.85 0.0M
2025-08-06 22.10 22.10 21.60 21.60 0.0M
2025-08-05 22.10 22.10 21.85 21.85 0.0M
2025-08-04 22.30 22.30 22.10 22.10 0.0M
2025-08-01 22.40 22.40 22.05 22.10 0.0M
2025-07-31 22.30 22.50 22.10 22.25 0.0M
2025-07-30 22.60 22.60 22.25 22.35 0.0M
2025-07-29 23.05 23.35 23.05 23.05 0.0M
2025-07-28 22.95 23.15 22.80 22.90 0.0M
2025-07-25 22.85 23.05 22.65 23.00 0.0M
2025-07-24 23.15 23.45 22.45 22.75 0.1M
2025-07-23 21.95 22.15 21.80 21.85 0.0M
2025-07-22 22.15 22.15 21.75 21.85 0.0M
2025-07-21 22.25 22.55 22.10 22.10 0.0M
2025-07-18 22.50 22.50 22.30 22.30 0.0M
2025-07-17 22.20 22.40 22.20 22.40 0.0M
2025-07-16 22.20 22.40 22.15 22.15 0.0M
2025-07-15 22.30 22.35 22.20 22.35 0.0M
2025-07-14 22.35 22.50 22.30 22.35 0.0M
2025-07-11 22.50 22.55 22.30 22.30 0.0M
2025-07-10 22.45 22.65 22.45 22.60 0.0M
2025-07-09 22.95 22.95 22.45 22.45 0.0M
2025-07-08 23.15 23.15 22.80 22.90 0.0M
2025-07-07 23.20 23.20 22.95 23.15 0.0M
2025-07-04 23.15 23.15 22.85 23.05 0.0M
2025-07-03 23.15 23.15 22.95 23.15 0.0M
2025-07-02 23.25 23.25 22.95 23.10 0.0M
2025-07-01 23.05 23.25 22.85 23.20 0.0M
2025-06-30 22.75 23.00 22.55 23.00 0.0M
2025-06-27 22.45 22.75 22.30 22.75 0.0M
2025-06-26 22.30 22.40 22.20 22.30 0.0M
2025-06-25 22.50 22.60 22.30 22.30 0.0M
2025-06-24 22.15 22.75 22.15 22.65 0.0M
2025-06-23 22.35 22.35 22.15 22.20 0.0M
2025-06-20 22.20 22.45 22.20 22.20 0.0M
2025-06-19 22.55 22.55 22.25 22.25 0.0M
2025-06-18 22.70 22.70 22.50 22.60 0.0M
2025-06-17 22.60 22.70 22.40 22.65 0.0M
2025-06-16 22.75 22.75 22.60 22.75 0.0M
2025-06-13 23.05 23.05 22.60 22.60 0.0M
2025-06-12 23.00 23.05 22.80 23.05 0.0M
2025-06-11 22.95 23.20 22.90 23.00 0.0M
2025-06-10 22.85 23.30 22.80 23.05 0.0M
2025-06-09 22.80 22.90 22.70 22.85 0.0M
2025-06-06 22.95 22.95 22.75 22.80 0.0M
2025-06-05 22.90 23.05 22.90 23.00 0.0M
2025-06-04 22.95 23.05 22.80 23.00 0.0M
2025-06-03 23.20 23.20 23.00 23.10 0.0M
2025-06-02 23.10 23.25 23.05 23.20 0.0M
2025-05-30 23.30 23.30 23.15 23.15 0.0M
2025-05-29 23.30 23.30 23.10 23.20 0.0M
2025-05-28 23.20 23.30 23.15 23.20 0.0M
2025-05-27 23.25 23.40 23.10 23.20 0.0M
2025-05-26 23.90 23.95 23.45 23.45 0.0M
2025-05-23 23.55 24.15 23.55 23.80 0.1M
2025-05-22 22.10 23.80 22.10 23.80 0.2M
2025-05-21 21.95 22.05 21.85 22.05 0.0M
2025-05-20 21.95 22.00 21.70 22.00 0.0M
2025-05-19 22.00 22.00 21.75 21.85 0.0M
2025-05-16 21.90 22.00 21.85 22.00 0.0M
2025-05-15 21.75 21.90 21.65 21.90 0.0M
2025-05-14 21.75 21.75 21.45 21.75 0.0M
2025-05-13 21.75 21.85 21.65 21.65 0.0M
2025-05-12 21.90 22.00 21.70 21.80 0.0M
2025-05-09 22.25 22.40 21.95 22.05 0.0M
2025-05-08 22.40 22.40 22.15 22.15 0.0M
2025-05-07 22.20 22.40 22.15 22.30 0.0M
2025-05-06 21.90 22.15 21.80 22.15 0.1M
2025-05-05 21.70 21.95 21.65 21.85 0.0M
2025-05-02 21.70 21.85 21.55 21.70 0.1M
2025-04-30 21.85 21.85 21.50 21.65 0.0M
2025-04-29 21.65 21.85 21.40 21.65 0.1M
2025-04-28 22.10 22.45 22.00 22.45 0.1M
2025-04-25 22.00 22.30 21.65 22.05 0.1M
2025-04-24 21.30 21.50 21.05 21.40 0.1M
2025-04-23 21.10 21.30 21.00 21.30 0.1M
2025-04-22 20.75 21.20 20.65 21.10 0.0M
2025-04-17 20.95 20.95 20.70 20.90 0.0M
2025-04-16 21.05 21.05 20.85 20.95 0.0M
2025-04-15 21.00 21.05 20.90 21.05 0.0M
2025-04-14 20.60 21.05 20.60 21.00 0.1M
2025-04-11 20.10 20.55 20.10 20.45 0.0M
2025-04-10 20.95 20.95 20.20 20.20 0.0M
2025-04-09 20.15 20.25 19.64 19.76 0.0M
2025-04-08 20.20 20.65 20.10 20.50 0.1M
2025-04-07 19.70 20.50 19.34 19.84 0.1M
2025-04-04 20.70 20.85 20.10 20.30 0.1M
2025-04-03 21.25 21.50 20.65 20.70 0.1M
2025-04-02 21.40 21.75 21.40 21.60 0.0M
2025-04-01 21.50 21.60 21.40 21.50 0.0M
2025-03-31 21.35 21.40 21.20 21.40 0.0M
2025-03-28 21.20 21.35 21.15 21.35 0.0M
2025-03-27 21.25 21.35 20.95 21.15 0.0M
2025-03-26 21.55 21.55 21.30 21.30 0.0M
2025-03-25 21.55 21.70 21.50 21.55 0.0M
2025-03-24 21.85 21.85 21.45 21.50 0.0M
2025-03-21 21.60 21.75 21.40 21.70 0.0M
2025-03-20 21.70 21.70 21.25 21.65 0.0M
2025-03-19 21.60 21.80 21.35 21.80 0.0M
2025-03-18 21.80 21.85 21.60 21.60 0.0M
2025-03-17 21.55 21.95 21.50 21.90 0.1M
2025-03-14 21.20 21.65 21.15 21.45 0.0M
2025-03-13 21.00 21.25 20.80 21.25 0.0M
2025-03-12 20.75 20.90 20.65 20.90 0.0M
2025-03-11 21.20 21.20 20.65 20.70 0.0M
2025-03-10 20.95 21.30 20.75 21.30 0.0M
2025-03-07 20.00 21.20 20.00 21.00 0.1M
2025-03-06 19.10 19.20 19.00 19.10 0.0M
2025-03-05 19.20 19.28 19.04 19.16 0.0M
2025-03-04 19.20 19.28 19.08 19.20 0.0M
2025-03-03 19.10 19.32 19.06 19.24 0.0M
2025-02-28 19.00 19.14 18.84 19.14 0.0M
2025-02-27 19.00 19.00 18.76 18.84 0.0M
2025-02-26 18.84 19.02 18.82 18.96 0.0M
2025-02-25 18.76 18.90 18.68 18.86 0.0M
2025-02-24 18.40 18.80 18.40 18.80 0.0M
2025-02-21 18.30 18.50 18.28 18.40 0.0M
2025-02-20 18.24 18.28 18.10 18.22 0.0M
2025-02-19 18.24 18.34 18.20 18.28 0.0M
2025-02-18 18.36 18.36 18.22 18.26 0.0M
2025-02-17 18.48 18.48 18.30 18.30 0.0M
2025-02-14 18.24 18.46 18.24 18.36 0.0M
2025-02-13 18.36 18.50 18.30 18.38 0.0M
2025-02-12 18.30 18.54 18.30 18.44 0.0M
2025-02-11 18.34 18.40 18.30 18.32 0.0M
2025-02-10 18.10 18.34 18.10 18.34 0.0M
2025-02-07 18.12 18.16 18.04 18.08 0.0M
2025-02-06 17.96 18.24 17.96 18.08 0.0M
2025-02-05 18.00 18.00 17.86 17.86 0.0M
2025-02-04 18.06 18.10 17.92 18.00 0.0M
2025-02-03 17.92 18.14 17.90 18.06 0.0M
2025-01-31 18.10 18.14 17.96 18.14 0.0M
2025-01-30 17.88 18.22 17.88 18.10 0.0M
2025-01-29 18.00 18.00 17.82 17.84 0.0M
2025-01-28 17.88 18.00 17.88 17.88 0.0M
2025-01-27 17.64 17.94 17.64 17.88 0.0M
2025-01-24 17.78 17.88 17.62 17.62 0.0M
2025-01-23 17.76 17.88 17.76 17.76 0.0M
2025-01-22 18.14 18.14 17.82 17.82 0.0M
2025-01-21 18.20 18.22 18.02 18.12 0.0M
2025-01-20 18.14 18.26 18.04 18.04 0.0M
2025-01-17 17.96 18.24 17.94 18.20 0.0M
2025-01-16 17.82 17.94 17.82 17.94 0.0M
2025-01-15 17.86 17.90 17.82 17.82 0.0M
2025-01-14 17.80 17.86 17.60 17.86 0.0M
2025-01-13 17.80 17.80 17.60 17.70 0.0M
2025-01-10 17.80 17.80 17.64 17.68 0.0M
2025-01-09 17.78 17.82 17.70 17.78 0.0M
2025-01-08 17.80 17.90 17.62 17.84 0.0M
2025-01-07 17.64 17.78 17.54 17.72 0.0M
2025-01-06 17.48 17.70 17.46 17.50 0.0M
2025-01-03 17.42 17.60 17.36 17.50 0.0M
2025-01-02 17.36 17.48 17.36 17.46 0.0M