Amsterdam - Delayed Quote EUR

Acomo N.V. (ACOMO.AS)

Compare
19.20
-0.04
(-0.21%)
At close: March 4 at 5:35:20 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202519.2019.2819.0819.2019.2013,767
Mar 3, 202519.1019.3219.0619.2419.2419,452
Feb 28, 202519.0019.1418.8419.1419.1425,808
Feb 27, 202519.0019.0018.7618.8418.847,138
Feb 26, 202518.8419.0218.8218.9618.9620,541
Feb 25, 202518.7618.9018.6818.8618.8618,866
Feb 24, 202518.4018.8018.4018.8018.8040,209
Feb 21, 202518.3018.5018.2818.4018.4011,764
Feb 20, 202518.2418.2818.1018.2218.2212,240
Feb 19, 202518.2418.3418.2018.2818.2812,251
Feb 18, 202518.3618.3618.2218.2618.264,890
Feb 17, 202518.4818.4818.3018.3018.305,736
Feb 14, 202518.2418.4618.2418.3618.366,846
Feb 13, 202518.3618.5018.3018.3818.387,016
Feb 12, 202518.3018.5418.3018.4418.4410,778
Feb 11, 202518.3418.4018.3018.3218.329,634
Feb 10, 202518.1018.3418.1018.3418.3414,480
Feb 7, 202518.1218.1618.0418.0818.083,422
Feb 6, 202517.9618.2417.9618.0818.0816,691
Feb 5, 202518.0018.0017.8617.8617.864,133
Feb 4, 202518.0618.1017.9218.0018.0014,801
Feb 3, 202517.9218.1417.9018.0618.0613,423
Jan 31, 202518.1018.1417.9618.1418.1417,923
Jan 30, 202517.8818.2217.8818.1018.1031,567
Jan 29, 202518.0018.0017.8217.8417.848,853
Jan 28, 202517.8818.0017.8817.8817.884,609
Jan 27, 202517.6417.9417.6417.8817.8816,891
Jan 24, 202517.7817.8817.6217.6217.629,802
Jan 23, 202517.7617.8817.7617.7617.765,178
Jan 22, 202518.1418.1417.8217.8217.8213,401
Jan 21, 202518.2018.2218.0218.1218.1216,187
Jan 20, 202518.1418.2618.0418.0418.0424,017
Jan 17, 202517.9618.2417.9418.2018.2040,828
Jan 16, 202517.8217.9417.8217.9417.944,817
Jan 15, 202517.8617.9017.8217.8217.825,794
Jan 14, 202517.8017.8617.6017.8617.8616,492
Jan 13, 202517.8017.8017.6017.7017.7019,472
Jan 10, 202517.8017.8017.6417.6817.6811,014
Jan 9, 202517.7817.8217.7017.7817.789,757
Jan 8, 202517.8017.9017.6217.8417.8424,099
Jan 7, 202517.6417.7817.5417.7217.7217,880
Jan 6, 202517.4817.7017.4617.5017.5016,275
Jan 3, 202517.4217.6017.3617.5017.5031,060
Jan 2, 202517.3617.4817.3617.4617.4611,450
Dec 31, 202417.3417.3617.2417.3017.305,539
Dec 30, 202417.4017.4217.2617.3417.3410,112
Dec 27, 202417.2617.3817.2217.3617.3629,222
Dec 24, 202417.1817.2417.1417.2217.2222,749
Dec 23, 202417.2217.2417.1017.1017.1019,659
Dec 20, 202417.2417.3217.1017.3217.3230,746
Dec 19, 202417.2417.3217.2017.2417.2420,417
Dec 18, 202417.3017.4017.2617.2617.2617,671
Dec 17, 202417.3217.4017.2217.3017.3025,418
Dec 16, 202417.3817.4217.2817.4217.4223,315
Dec 13, 202417.4217.5617.3817.3817.386,980
Dec 12, 202417.5217.5217.3617.4217.4210,112
Dec 11, 202417.4417.5017.4417.5017.507,243
Dec 10, 202417.5417.6417.5017.5017.5012,429
Dec 9, 202417.6017.6017.4817.5017.509,929
Dec 6, 202417.6217.7617.4817.6017.6013,111
Dec 5, 202417.6217.7017.5017.6817.6836,596
Dec 4, 202417.6017.6417.5417.5617.566,276
Dec 3, 202417.5417.6017.4417.4417.4411,681
Dec 2, 202417.6017.8417.5017.5017.5034,680
Nov 29, 202417.5017.5817.4417.5017.5011,357
Nov 28, 202417.5217.5817.4017.4817.4820,703
Nov 27, 202417.4017.4817.2617.4817.4814,657
Nov 26, 202417.5617.5617.2817.2817.2811,086
Nov 25, 202417.6417.6417.4617.4817.486,824
Nov 22, 202417.5417.6617.4617.6417.6417,359
Nov 21, 202417.7017.7017.4617.4617.4610,186
Nov 20, 202417.3417.7417.3417.7417.7461,191
Nov 19, 202417.1817.3216.9817.2417.2429,001
Nov 18, 202417.4017.4017.1217.1217.1211,176
Nov 15, 202417.1017.3817.1017.2617.2620,501
Nov 14, 202417.1017.2017.0417.1417.1429,177
Nov 13, 202417.1217.2617.1017.1017.1023,869
Nov 12, 202417.3617.3617.1217.1217.1217,678
Nov 11, 202417.4817.4817.3217.4017.408,273
Nov 8, 202417.4017.4817.3017.3617.366,142
Nov 7, 202417.2417.4217.2417.3217.326,951
Nov 6, 202417.3017.5017.2417.2417.2412,974
Nov 5, 202417.3617.4617.2817.4017.4019,224
Nov 4, 202417.5217.7017.3617.3617.3626,768
Nov 1, 202417.4017.4817.3017.4817.4813,892
Oct 31, 202417.5017.6017.4017.4017.4026,675
Oct 30, 202417.5617.7217.4417.6617.6636,549
Oct 29, 202417.8417.8817.5417.5417.5413,557
Oct 28, 202417.6617.8417.6617.7617.7613,726
Oct 25, 202418.0418.0417.6417.7017.7023,462
Oct 24, 202417.5618.2617.5218.0018.0074,263
Oct 23, 202417.1417.3417.1417.2217.2219,835
Oct 22, 202417.2217.2617.1417.1417.1410,626
Oct 21, 202417.3617.3817.2217.2817.2822,314
Oct 18, 202417.3017.4617.2617.3217.326,155
Oct 17, 202417.5017.5017.3017.3017.307,551
Oct 16, 202417.4817.6017.3617.4417.4415,164
Oct 15, 202417.5617.6017.4817.5417.544,521
Oct 14, 202417.5017.5417.4017.5017.508,151
Oct 11, 202417.5217.5417.4217.4417.4417,680
Oct 10, 202417.5817.6617.4817.4817.488,864
Oct 9, 202417.6817.6817.4417.5817.5819,667
Oct 8, 202417.6017.6617.5217.5217.5218,514
Oct 7, 202417.7017.8017.6417.6617.667,089
Oct 4, 202417.6817.8017.6217.7017.7013,184
Oct 3, 202417.8417.8417.6017.6217.6210,654
Oct 2, 202418.1018.1017.8417.8417.8410,093
Oct 1, 202418.2018.2017.9618.0418.0417,327
Sep 30, 202417.9618.2017.8418.0618.0620,104
Sep 27, 202417.8418.0017.8017.9617.9626,030
Sep 26, 202417.7617.8417.6217.7617.7617,265
Sep 25, 202417.6417.8617.6217.7617.7624,656
Sep 24, 202417.5217.6417.5217.6017.608,779
Sep 23, 202417.4217.6617.4217.5417.5415,295
Sep 20, 202417.5217.5617.4217.4217.4210,647
Sep 19, 202417.0817.5817.0817.5617.5620,210
Sep 18, 202417.4217.4617.2217.2217.225,684
Sep 17, 202417.3817.5617.3617.3617.3610,890
Sep 16, 202417.3017.3817.1817.3817.387,419
Sep 13, 202417.2817.3417.1417.2217.2210,492
Sep 12, 202417.2417.3017.1217.1817.186,654
Sep 11, 202417.2617.2617.0617.1417.1410,119
Sep 10, 202417.4017.4017.1617.2017.209,131
Sep 9, 202417.5017.5217.2617.4017.4010,894
Sep 6, 202417.6617.6617.2017.2017.207,079
Sep 5, 202417.4017.5617.3217.3217.3215,081
Sep 4, 202417.4217.6017.2017.4217.4225,455
Sep 3, 202417.6017.6017.2617.2817.2810,426
Sep 2, 202417.6817.6817.5817.6017.605,180
Aug 30, 202417.7417.7417.5217.6017.605,214
Aug 29, 202417.6017.7417.4217.7417.748,761
Aug 28, 202417.7217.7217.5617.5817.585,558
Aug 27, 202417.8617.8617.6217.7017.708,979
Aug 26, 202417.7617.8217.6217.7417.749,986
Aug 23, 202417.6817.8417.6217.7617.768,799
Aug 22, 202417.6417.6817.5817.6817.685,492
Aug 21, 202417.6017.6217.5417.6217.626,244
Aug 20, 202417.5817.7017.5617.6417.648,885
Aug 19, 202417.8017.8017.5817.7017.708,045
Aug 16, 202417.6017.6417.4817.6417.648,510
Aug 15, 202417.7417.7417.5217.5617.5610,470
Aug 14, 202417.6417.8017.6017.6817.6825,623
Aug 13, 202417.5617.7617.5017.6417.6417,546
Aug 12, 202417.4017.6017.3217.5017.5015,189
Aug 9, 202417.2417.3417.1617.3217.329,669
Aug 8, 202417.3017.3017.1017.1217.129,744
Aug 7, 202416.8617.2816.8217.2817.2835,933
Aug 6, 202416.7816.8016.5816.7416.7436,162
Aug 5, 202416.9016.9616.5216.5816.5847,408
Aug 2, 202417.0817.1616.9816.9816.9821,221
Aug 1, 202417.4017.4017.0017.0417.049,940
Jul 31, 202417.2217.2617.1617.2617.2619,513
Jul 30, 202417.1017.1016.9617.1017.1011,470
Jul 29, 2024 0.40 Dividend
Jul 29, 202417.5417.6017.0017.0217.0223,391
Jul 26, 202417.2617.5217.2617.5017.1012,057
Jul 25, 202417.4017.5217.1217.2416.8522,731
Jul 24, 202417.8017.8017.2017.4017.0033,731
Jul 23, 202417.8217.9217.3017.6217.2238,677
Jul 22, 202417.6617.8217.6017.8217.418,982
Jul 19, 202417.7217.7217.5417.5417.147,818
Jul 18, 202417.7017.7817.6417.7617.355,881
Jul 17, 202417.6017.7817.5417.7017.3010,103
Jul 16, 202417.7017.7017.5017.5217.127,780
Jul 15, 202417.8017.8217.6817.6817.284,828
Jul 12, 202417.7217.8217.6417.8017.397,292
Jul 11, 202417.7617.8217.6417.7217.3113,764
Jul 10, 202417.7817.8617.6617.7417.3318,866
Jul 9, 202417.8417.8617.7017.7217.3113,654
Jul 8, 202417.7017.9417.7017.8417.4314,699
Jul 5, 202417.6017.7017.5417.7017.308,740
Jul 4, 202417.5017.6017.4817.6017.208,922
Jul 3, 202417.4617.5017.3617.4817.087,776
Jul 2, 202417.4617.4817.3017.4417.0411,152
Jul 1, 202417.4017.5017.3017.3616.9615,294
Jun 28, 202417.2217.5017.1017.2216.8322,949
Jun 27, 202417.1417.2417.0617.2216.8324,577
Jun 26, 202417.1617.2417.0017.0216.6327,700
Jun 25, 202417.2617.2817.1017.1016.718,949
Jun 24, 202417.2017.2416.9617.1216.7333,542
Jun 21, 202417.5017.5017.2017.2616.8710,306
Jun 20, 202417.3017.4017.3017.3616.9613,745
Jun 19, 202417.3217.3817.2217.2816.8917,071
Jun 18, 202417.4617.4817.3217.3616.9613,797
Jun 17, 202417.6017.6017.2617.3616.969,862
Jun 14, 202417.6017.6017.4417.4817.0838,658
Jun 13, 202417.5217.5817.5017.5017.1011,702
Jun 12, 202417.5617.5817.4817.5617.168,360
Jun 11, 202417.4417.5617.4417.5217.1217,426
Jun 10, 202417.5017.5217.4417.5217.129,712
Jun 7, 202417.4417.5417.4217.5017.1027,855
Jun 6, 202417.4617.5217.4017.4017.0010,974
Jun 5, 202417.4017.4817.4017.4217.0211,054
Jun 4, 202417.4817.4817.3217.4017.0017,496
Jun 3, 202417.6817.7017.4617.4617.0622,462
May 31, 202417.5617.6617.5217.6017.2024,396
May 30, 202417.5617.5617.4617.5617.163,879
May 29, 202417.6017.6017.4417.5417.1415,712
May 28, 202417.7017.7217.5417.5417.1417,554
May 27, 202417.4017.6817.4017.6617.2612,950
May 24, 202417.4017.4217.3417.3616.9613,007
May 23, 202417.4017.4017.3017.3016.905,890
May 22, 202417.5017.5017.2417.2616.8711,356
May 21, 202417.5017.5417.4017.4017.0016,590
May 20, 202417.6217.6817.5217.6017.2010,038
May 17, 202417.6017.6417.4817.5017.1014,386
May 16, 202417.7617.7817.6217.6417.2412,713
May 15, 202417.6817.7617.6217.7617.3522,137
May 14, 202417.7017.7417.5417.6017.2014,702
May 13, 202417.8417.8417.6417.7017.3017,980
May 10, 202417.8017.9017.7417.8217.4116,534
May 9, 202417.5617.7817.5617.7417.3316,057
May 8, 202417.4817.6017.4817.5617.1616,086
May 7, 202417.5017.6417.4017.4017.0031,776
May 6, 202417.5417.6617.5017.5017.1016,347
May 3, 202417.7617.7617.5417.5817.1816,048
May 2, 202417.4217.7617.3617.6817.2841,564
Apr 30, 2024 0.75 Dividend
Apr 30, 202417.6418.0017.4017.4617.0680,121
Apr 29, 202418.1018.4218.1018.3217.1728,932
Apr 26, 202418.0018.1017.9218.0616.9225,827
Apr 25, 202418.0018.0617.8417.9016.7720,095
Apr 24, 202418.1218.1217.8217.9616.8313,846
Apr 23, 202418.0018.0617.8617.9616.8314,778
Apr 22, 202417.8017.9217.7617.8216.7010,605
Apr 19, 202417.7417.7617.6017.6216.5112,977
Apr 18, 202417.7817.8617.7017.7616.648,945
Apr 17, 202417.6817.8817.6617.7816.668,924
Apr 16, 202417.7017.8017.6017.7016.5913,115
Apr 15, 202418.0018.0017.7017.7616.6425,505
Apr 12, 202418.0218.0617.9417.9416.8112,859
Apr 11, 202417.9218.0617.8817.8816.7615,369
Apr 10, 202418.1018.2017.9217.9416.8130,421
Apr 9, 202417.8618.1017.8018.0216.8923,841
Apr 8, 202417.7217.8417.7017.8016.6815,621
Apr 5, 202417.7217.8017.6617.7216.619,575
Apr 4, 202417.6017.8617.6017.8216.7016,891
Apr 3, 202417.5017.7217.4217.6616.5524,133
Apr 2, 202417.5617.7217.4817.4816.3837,009
Mar 28, 202417.6017.7617.5017.5616.4619,647
Mar 27, 202417.5017.8017.4617.5416.4439,999
Mar 26, 202417.6217.7017.4417.5016.4020,689
Mar 25, 202417.4817.7017.4217.6016.4925,252
Mar 22, 202417.2017.4617.0617.4016.3131,979
Mar 21, 202417.3417.4217.0817.1016.0330,011
Mar 20, 202417.0817.3217.0817.2616.1819,687
Mar 19, 202417.1017.1016.9217.0415.9715,829
Mar 18, 202417.4217.4216.9617.0215.9549,656
Mar 15, 202417.3817.4417.3217.3416.259,433
Mar 14, 202417.5017.6017.4017.4016.3122,435
Mar 13, 202417.6017.6217.3617.5016.4062,234
Mar 12, 202417.6017.6017.4617.5016.4013,451
Mar 11, 202417.5417.6817.4217.4616.3640,039
Mar 8, 202417.5217.6017.4617.5416.4412,362
Mar 7, 202417.5017.7217.4217.5816.4720,120
Mar 6, 202417.6617.6617.5017.5016.4011,628
Mar 5, 202417.7017.7417.4817.5216.4230,197
Mar 4, 202417.8017.8017.6217.7016.5918,037

Related Tickers

M6Z.F MARR S.p.A.
10.22
-2.29%
 
0MKM.IL Sligro Food Group N.V.
10.46
-2.24%
 
OLGPF Olam Group Limited
0.7300
-14.49%
 
WILC G. Willi-Food International Ltd.
16.69
-0.42%
 
SLIGR.AS Sligro Food Group N.V.
10.44
-1.69%
 
0KE.SG Kernel Holding SA
4.6600
-8.45%
 
KITW.L Kitwave Group plc
255.00
-7.94%
 
BNZL.L Bunzl plc
3,036.00
-1.17%
 
MARR.MI MARR S.p.A.
10.26
-2.29%
 
CVGW Calavo Growers, Inc.
22.30
-2.06%