Frankfurt - Delayed Quote EUR

American Coastal Insurance Corporation (0UI.F)

11.80

-0.10

(-0.84%)

At close: January 30 at 8:05:54 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	11.80	11.80	11.80	11.80	11.80	1,430
Jan 29, 2025	11.90	11.90	11.90	11.90	11.90	-
Jan 28, 2025	11.90	11.90	11.90	11.90	11.90	-
Jan 27, 2025	11.70	11.70	11.70	11.70	11.70	-
Jan 24, 2025	11.60	11.60	11.60	11.60	11.60	-
Jan 23, 2025	11.50	11.50	11.50	11.50	11.50	-
Jan 22, 2025	11.80	11.80	11.80	11.80	11.80	-
Jan 21, 2025	11.60	11.60	11.60	11.60	11.60	-
Jan 20, 2025	11.60	11.60	11.50	11.50	11.50	1,430
Jan 17, 2025	11.70	11.70	11.70	11.70	11.70	-
Jan 16, 2025	11.90	11.90	11.90	11.90	11.90	-
Jan 15, 2025	11.90	11.90	11.90	11.90	11.90	-
Jan 14, 2025	11.60	11.60	11.60	11.60	11.60	-
Jan 13, 2025	11.50	11.50	11.50	11.50	11.50	-
Jan 10, 2025	11.90	11.90	11.90	11.90	11.90	-
Jan 9, 2025	11.90	11.90	11.90	11.90	11.90	-
Jan 8, 2025	11.70	11.70	11.70	11.70	11.70	-
Jan 7, 2025	11.50	11.50	11.50	11.50	11.50	640
Jan 6, 2025	11.80	11.80	11.80	11.80	11.80	-
Jan 3, 2025	12.30	12.30	12.30	12.30	12.30	-
Jan 2, 2025	0.50 Dividend
Jan 2, 2025	12.50	12.50	12.50	12.50	12.50	-
Dec 30, 2024	12.70	12.70	12.70	12.70	12.20	-
Dec 27, 2024	13.00	13.00	13.00	13.00	12.49	-
Dec 23, 2024	12.50	12.50	12.50	12.50	12.01	-
Dec 20, 2024	12.40	12.40	12.40	12.40	11.91	-
Dec 19, 2024	12.70	12.70	12.70	12.70	12.20	-
Dec 18, 2024	13.00	13.00	13.00	13.00	12.49	-
Dec 17, 2024	13.20	13.20	13.20	13.20	12.68	-
Dec 16, 2024	13.00	13.00	13.00	13.00	12.49	-
Dec 13, 2024	13.10	13.10	13.10	13.10	12.58	-
Dec 12, 2024	13.30	13.90	13.30	13.90	13.35	1,430
Dec 11, 2024	13.10	13.10	13.10	13.10	12.58	-
Dec 10, 2024	13.10	13.10	13.10	13.10	12.58	-
Dec 9, 2024	13.20	13.20	13.20	13.20	12.68	-
Dec 6, 2024	13.40	13.40	13.40	13.40	12.87	-
Dec 5, 2024	13.50	13.50	13.50	13.50	12.97	-
Dec 4, 2024	12.50	12.50	12.50	12.50	12.01	-
Dec 3, 2024	12.70	12.70	12.70	12.70	12.20	640
Dec 2, 2024	12.90	12.90	12.90	12.90	12.39	-
Nov 29, 2024	12.80	12.80	12.80	12.80	12.30	-
Nov 28, 2024	12.80	12.80	12.80	12.80	12.30	-
Nov 27, 2024	12.80	12.80	12.80	12.80	12.30	-
Nov 26, 2024	12.90	12.90	12.90	12.90	12.39	-
Nov 25, 2024	12.80	12.80	12.80	12.80	12.30	-
Nov 22, 2024	12.60	12.60	12.60	12.60	12.10	-
Nov 21, 2024	12.20	12.20	12.20	12.20	11.72	-
Nov 20, 2024	12.30	12.30	12.30	12.30	11.82	-
Nov 19, 2024	12.30	12.30	12.30	12.30	11.82	-
Nov 18, 2024	12.20	12.20	12.20	12.20	11.72	-
Nov 15, 2024	12.00	12.00	12.00	12.00	11.53	-
Nov 14, 2024	12.30	12.30	12.30	12.30	11.82	-
Nov 13, 2024	12.50	12.50	12.50	12.50	12.01	-
Nov 12, 2024	12.40	12.40	12.40	12.40	11.91	-
Nov 11, 2024	12.10	12.10	12.10	12.10	11.62	-
Nov 8, 2024	11.50	11.50	11.50	11.50	11.05	-
Nov 7, 2024	12.70	12.70	12.70	12.70	12.20	-
Nov 6, 2024	11.70	11.70	11.70	11.70	11.24	-
Nov 5, 2024	10.80	10.80	10.80	10.80	10.37	-
Nov 4, 2024	11.10	11.10	11.10	11.10	10.66	-
Nov 1, 2024	11.00	11.00	11.00	11.00	10.57	-
Oct 31, 2024	11.00	11.00	11.00	11.00	10.57	-
Oct 30, 2024	10.70	10.70	10.70	10.70	10.28	-
Oct 29, 2024	11.00	11.00	11.00	11.00	10.57	-
Oct 28, 2024	11.10	11.10	11.10	11.10	10.66	-
Oct 25, 2024	11.50	11.50	11.50	11.50	11.05	-
Oct 24, 2024	9.65	9.65	9.65	9.65	9.27	-
Oct 23, 2024	9.40	9.40	9.40	9.40	9.03	-
Oct 22, 2024	9.40	9.40	9.40	9.40	9.03	-
Oct 21, 2024	9.50	9.50	9.50	9.50	9.13	-
Oct 18, 2024	9.60	9.60	9.60	9.60	9.22	-
Oct 17, 2024	9.85	9.85	9.85	9.85	9.46	-
Oct 16, 2024	9.55	9.55	9.55	9.55	9.17	-
Oct 15, 2024	9.35	9.35	9.35	9.35	8.98	-
Oct 14, 2024	9.60	9.60	9.60	9.60	9.22	-
Oct 11, 2024	9.20	9.20	9.20	9.20	8.84	-
Oct 10, 2024	8.50	8.50	8.50	8.50	8.17	-
Oct 9, 2024	8.60	8.60	8.60	8.60	8.26	-
Oct 8, 2024	8.45	8.75	8.45	8.75	8.41	110
Oct 7, 2024	10.10	10.10	10.10	10.10	9.70	-
Oct 4, 2024	9.85	9.85	9.85	9.85	9.46	-
Oct 3, 2024	9.75	9.75	9.75	9.75	9.37	-
Oct 2, 2024	9.80	9.80	9.80	9.80	9.41	-
Oct 1, 2024	10.00	10.00	10.00	10.00	9.61	-
Sep 30, 2024	10.10	10.10	10.10	10.10	9.70	-
Sep 27, 2024	10.20	10.20	10.20	10.20	9.80	-
Sep 26, 2024	9.60	9.60	9.60	9.60	9.22	-
Sep 25, 2024	9.70	9.70	9.70	9.70	9.32	-
Sep 24, 2024	10.10	10.10	10.10	10.10	9.70	-
Sep 23, 2024	10.10	10.10	10.10	10.10	9.70	-
Sep 20, 2024	10.20	10.20	10.20	10.20	9.80	-
Sep 19, 2024	10.10	10.10	10.10	10.10	9.70	-
Sep 18, 2024	9.95	9.95	9.95	9.95	9.56	-
Sep 17, 2024	9.75	9.75	9.75	9.75	9.37	-
Sep 16, 2024	9.75	9.75	9.75	9.75	9.37	-
Sep 13, 2024	9.60	9.60	9.60	9.60	9.22	-
Sep 12, 2024	9.60	9.60	9.60	9.60	9.22	-
Sep 11, 2024	9.70	9.70	9.70	9.70	9.32	-
Sep 10, 2024	9.95	9.95	9.95	9.95	9.56	-
Sep 9, 2024	9.70	9.70	9.70	9.70	9.32	-
Sep 6, 2024	9.90	10.10	9.90	10.10	9.70	25
Sep 5, 2024	9.70	9.70	9.70	9.70	9.32	-
Sep 4, 2024	9.80	9.80	9.80	9.80	9.41	-
Sep 3, 2024	10.00	10.00	10.00	10.00	9.61	-
Sep 2, 2024	10.00	10.00	10.00	10.00	9.61	-
Aug 30, 2024	9.80	9.80	9.80	9.80	9.41	-
Aug 29, 2024	9.80	9.80	9.80	9.80	9.41	-
Aug 28, 2024	9.95	9.95	9.95	9.95	9.56	-
Aug 27, 2024	9.95	9.95	9.95	9.95	9.56	-
Aug 26, 2024	9.95	9.95	9.95	9.95	9.56	-
Aug 23, 2024	9.85	9.85	9.85	9.85	9.46	-
Aug 22, 2024	9.95	9.95	9.95	9.95	9.56	-
Aug 21, 2024	10.00	10.00	10.00	10.00	9.61	-
Aug 20, 2024	10.10	10.10	10.10	10.10	9.70	-
Aug 19, 2024	10.40	10.40	10.40	10.40	9.99	-
Aug 16, 2024	10.30	10.30	10.30	10.30	9.89	-
Aug 15, 2024	10.10	10.10	10.10	10.10	9.70	-
Aug 14, 2024	10.00	10.00	10.00	10.00	9.61	-
Aug 13, 2024	9.50	9.50	9.50	9.50	9.13	-
Aug 12, 2024	10.40	10.40	10.40	10.40	9.99	-
Aug 9, 2024	10.20	10.20	10.20	10.20	9.80	-
Aug 8, 2024	10.30	10.30	10.30	10.30	9.89	-
Aug 7, 2024	10.60	10.60	10.60	10.60	10.18	-
Aug 6, 2024	10.00	10.00	10.00	10.00	9.61	-
Aug 5, 2024	10.10	10.10	10.10	10.10	9.70	-
Aug 2, 2024	10.90	10.90	10.90	10.90	10.47	-
Aug 1, 2024	11.20	11.20	11.20	11.20	10.76	-
Jul 31, 2024	11.20	11.20	11.20	11.20	10.76	-
Jul 30, 2024	10.90	10.90	10.90	10.90	10.47	-
Jul 29, 2024	11.10	11.10	11.10	11.10	10.66	-
Jul 26, 2024	10.80	10.80	10.80	10.80	10.37	-
Jul 25, 2024	10.60	10.60	10.60	10.60	10.18	-
Jul 24, 2024	10.50	10.50	10.50	10.50	10.09	-
Jul 23, 2024	10.30	10.30	10.30	10.30	9.89	-
Jul 22, 2024	9.85	9.85	9.85	9.85	9.46	-
Jul 19, 2024	10.10	10.10	10.10	10.10	9.70	-
Jul 18, 2024	10.30	10.30	10.30	10.30	9.89	-
Jul 17, 2024	10.30	10.30	10.30	10.30	9.89	-
Jul 16, 2024	9.95	9.95	9.95	9.95	9.56	-
Jul 15, 2024	9.70	9.70	9.70	9.70	9.32	-
Jul 12, 2024	9.60	9.60	9.60	9.60	9.22	-
Jul 11, 2024	9.45	9.45	9.45	9.45	9.08	-
Jul 10, 2024	9.45	9.45	9.45	9.45	9.08	-
Jul 9, 2024	9.55	9.55	9.55	9.55	9.17	-
Jul 8, 2024	9.25	9.25	9.25	9.25	8.89	-
Jul 5, 2024	9.70	9.70	9.70	9.70	9.32	-
Jul 4, 2024	9.70	9.70	9.70	9.70	9.32	-
Jul 3, 2024	9.75	9.75	9.75	9.75	9.37	-
Jul 2, 2024	10.00	10.00	10.00	10.00	9.61	-
Jul 1, 2024	9.70	9.70	9.70	9.70	9.32	-
Jun 28, 2024	9.75	9.75	9.75	9.75	9.37	-
Jun 27, 2024	9.95	9.95	9.95	9.95	9.56	-
Jun 26, 2024	9.70	9.70	9.70	9.70	9.32	-
Jun 25, 2024	10.10	10.10	9.80	9.80	9.41	30
Jun 24, 2024	10.20	10.20	10.20	10.20	9.80	-
Jun 21, 2024	10.20	10.20	10.20	10.20	9.80	-
Jun 20, 2024	10.00	10.00	10.00	10.00	9.61	-
Jun 19, 2024	9.95	9.95	9.95	9.95	9.56	-
Jun 18, 2024	10.10	10.10	10.10	10.10	9.70	-
Jun 17, 2024	9.90	9.90	9.90	9.90	9.51	-
Jun 14, 2024	10.00	10.00	10.00	10.00	9.61	-
Jun 13, 2024	10.00	10.00	10.00	10.00	9.61	-
Jun 12, 2024	9.90	9.90	9.90	9.90	9.51	-
Jun 11, 2024	10.10	10.10	10.10	10.10	9.70	-
Jun 10, 2024	10.20	10.20	10.20	10.20	9.80	-
Jun 7, 2024	10.30	10.30	10.30	10.30	9.89	-
Jun 6, 2024	10.40	10.40	10.40	10.40	9.99	-
Jun 5, 2024	10.50	10.50	10.50	10.50	10.09	-
Jun 4, 2024	10.70	10.70	10.70	10.70	10.28	-
Jun 3, 2024	10.80	10.80	10.80	10.80	10.37	-
May 31, 2024	11.00	11.00	11.00	11.00	10.57	-
May 30, 2024	10.90	10.90	10.90	10.90	10.47	-
May 29, 2024	10.90	10.90	10.90	10.90	10.47	-
May 28, 2024	11.00	11.00	11.00	11.00	10.57	4
May 27, 2024	11.00	11.00	11.00	11.00	10.57	-
May 24, 2024	11.80	11.80	11.80	11.80	11.34	-
May 23, 2024	12.60	12.60	12.30	12.30	11.82	2,004
May 22, 2024	12.30	12.30	12.30	12.30	11.82	-
May 21, 2024	12.60	12.60	12.60	12.60	12.10	-
May 20, 2024	12.00	12.00	12.00	12.00	11.53	-
May 17, 2024	11.50	11.50	11.50	11.50	11.05	-
May 16, 2024	11.40	11.40	11.40	11.40	10.95	-
May 15, 2024	11.20	11.20	11.20	11.20	10.76	-
May 14, 2024	11.00	11.00	11.00	11.00	10.57	-
May 13, 2024	11.20	11.20	11.20	11.20	10.76	-
May 10, 2024	11.20	11.20	11.20	11.20	10.76	-
May 9, 2024	9.85	9.85	9.85	9.85	9.46	-
May 8, 2024	9.70	9.70	9.70	9.70	9.32	-
May 7, 2024	9.50	9.50	9.50	9.50	9.13	-
May 6, 2024	9.50	9.50	9.50	9.50	9.13	-
May 3, 2024	9.65	9.65	9.65	9.65	9.27	-
May 2, 2024	9.85	9.85	9.85	9.85	9.46	-
Apr 30, 2024	9.80	9.80	9.80	9.80	9.41	-
Apr 29, 2024	9.90	9.90	9.90	9.90	9.51	-
Apr 26, 2024	10.10	10.10	10.10	10.10	9.70	-
Apr 25, 2024	10.10	10.10	10.10	10.10	9.70	-
Apr 24, 2024	9.90	9.90	9.90	9.90	9.51	-
Apr 23, 2024	9.70	9.70	9.70	9.70	9.32	-
Apr 22, 2024	9.85	9.85	9.85	9.85	9.46	-
Apr 19, 2024	9.55	9.55	9.55	9.55	9.17	-
Apr 18, 2024	9.55	9.55	9.55	9.55	9.17	-
Apr 17, 2024	10.10	10.10	10.10	10.10	9.70	-
Apr 16, 2024	9.95	9.95	9.95	9.95	9.56	-
Apr 15, 2024	10.10	10.10	10.10	10.10	9.70	-
Apr 12, 2024	10.30	10.30	10.30	10.30	9.89	-
Apr 11, 2024	10.40	10.40	10.40	10.40	9.99	-
Apr 10, 2024	10.30	10.30	10.30	10.30	9.89	-
Apr 9, 2024	10.30	10.30	10.30	10.30	9.89	-
Apr 8, 2024	10.20	10.20	10.20	10.20	9.80	-
Apr 5, 2024	10.10	10.10	10.10	10.10	9.70	-
Apr 4, 2024	9.80	9.80	9.80	9.80	9.41	-
Apr 3, 2024	9.50	9.50	9.50	9.50	9.13	-
Apr 2, 2024	9.55	9.55	9.55	9.55	9.17	-
Mar 28, 2024	9.70	9.70	9.70	9.70	9.32	-
Mar 27, 2024	9.25	9.25	9.25	9.25	8.89	-
Mar 26, 2024	9.30	9.30	9.30	9.30	8.93	-
Mar 25, 2024	9.15	9.15	9.15	9.15	8.79	-
Mar 22, 2024	9.85	9.85	9.85	9.85	9.46	-
Mar 21, 2024	9.60	9.60	9.60	9.60	9.22	-
Mar 20, 2024	9.75	9.75	9.75	9.75	9.37	-
Mar 19, 2024	9.75	9.75	9.75	9.75	9.37	-
Mar 18, 2024	9.80	9.80	9.80	9.80	9.41	-
Mar 15, 2024	9.60	9.60	9.60	9.60	9.22	-
Mar 14, 2024	9.65	9.65	9.65	9.65	9.27	-
Mar 13, 2024	9.70	9.70	9.70	9.70	9.32	-
Mar 12, 2024	9.15	9.15	9.15	9.15	8.79	-
Mar 11, 2024	9.10	9.10	9.10	9.10	8.74	-
Mar 8, 2024	9.55	9.55	9.55	9.55	9.17	-
Mar 7, 2024	9.40	9.40	9.40	9.40	9.03	-
Mar 6, 2024	9.40	9.40	9.40	9.40	9.03	-
Mar 5, 2024	9.85	9.85	9.75	9.75	9.37	150
Mar 4, 2024	10.80	10.80	10.80	10.80	10.37	100
Mar 1, 2024	12.70	12.70	12.20	12.20	11.72	130
Feb 29, 2024	12.70	13.20	12.70	13.20	12.68	100
Feb 28, 2024	12.50	12.50	12.50	12.50	12.01	-
Feb 27, 2024	12.40	12.40	12.40	12.40	11.91	-
Feb 26, 2024	12.40	12.40	12.40	12.40	11.91	-
Feb 23, 2024	12.10	12.10	12.10	12.10	11.62	1,500
Feb 22, 2024	12.10	12.50	12.10	12.50	12.01	3,000
Feb 21, 2024	12.20	12.20	12.20	12.20	11.72	-
Feb 20, 2024	12.00	12.00	12.00	12.00	11.53	-
Feb 19, 2024	12.00	12.50	12.00	12.50	12.01	680
Feb 16, 2024	11.60	11.60	11.60	11.60	11.14	-
Feb 15, 2024	11.50	11.90	11.50	11.90	11.43	252
Feb 14, 2024	10.70	10.70	10.70	10.70	10.28	-
Feb 13, 2024	10.70	10.70	10.70	10.70	10.28	-
Feb 12, 2024	10.60	10.60	10.60	10.60	10.18	-
Feb 9, 2024	10.40	10.40	10.40	10.40	9.99	-
Feb 8, 2024	10.00	10.00	10.00	10.00	9.61	-
Feb 7, 2024	10.30	10.30	10.30	10.30	9.89	-
Feb 6, 2024	10.30	10.30	10.30	10.30	9.89	-
Feb 5, 2024	10.40	10.40	10.40	10.40	9.99	-
Feb 2, 2024	11.00	11.00	11.00	11.00	10.57	-
Feb 1, 2024	10.50	10.50	10.50	10.50	10.09	-
Jan 31, 2024	10.50	10.50	10.50	10.50	10.09	-
Jan 30, 2024	10.50	10.50	10.50	10.50	10.09	-

ALL-PB The Allstate Corporation

26.27

+0.19%

WTM White Mountains Insurance Group, Ltd.

1,955.00

+1.07%

SIGI Selective Insurance Group, Inc.

82.14

-12.64%

CNA CNA Financial Corporation

49.44

-0.66%

HRTG Heritage Insurance Holdings, Inc.

10.88

-4.31%

AIZ Assurant, Inc.

218.67

+0.81%

AFG American Financial Group, Inc.

138.17

+0.56%

L Loews Corporation

86.18

+0.19%

CINF Cincinnati Financial Corporation

139.04

+0.56%

HIG The Hartford Financial Services Group, Inc.

114.26

+0.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

American Coastal Insurance Corporation (0UI.F)

Related Tickers