AC.PAAC.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $46.09 | $46.50 | $45.58 | $45.75 | 89,425 |
| 1/14/2026 | $47.10 | $47.22 | $45.73 | $45.99 | 1.06M |
| 1/13/2026 | $47.56 | $47.60 | $47.00 | $47.00 | 506,318 |
| 1/12/2026 | $47.64 | $47.64 | $46.90 | $47.53 | 409,703 |
| 1/9/2026 | $48.30 | $48.46 | $47.72 | $47.72 | 489,153 |
| 1/8/2026 | $47.85 | $48.38 | $47.67 | $48.33 | 420,189 |
| 1/7/2026 | $47.97 | $48.00 | $47.11 | $47.89 | 560,085 |
| 1/6/2026 | $47.50 | $47.87 | $46.92 | $47.64 | 519,499 |
| 1/5/2026 | $47.98 | $48.31 | $47.12 | $47.63 | 473,111 |
| 1/2/2026 | $48.00 | $48.28 | $47.44 | $47.81 | 355,528 |
| 12/31/2025 | $48.01 | $48.22 | $47.80 | $48.22 | 152,011 |
| 12/30/2025 | $47.66 | $48.13 | $47.55 | $48.03 | 322,059 |
| 12/29/2025 | $47.68 | $48.00 | $47.57 | $47.57 | 451,177 |
| 12/24/2025 | $47.90 | $48.10 | $47.60 | $47.60 | 109,581 |
| 12/23/2025 | $48.02 | $48.10 | $47.77 | $47.79 | 289,984 |
| 12/22/2025 | $47.90 | $48.38 | $47.58 | $48.13 | 563,430 |
| 12/19/2025 | $47.40 | $48.06 | $47.11 | $48.06 | 1.40M |
| 12/18/2025 | $46.92 | $47.72 | $46.87 | $47.14 | 1.23M |
| 12/17/2025 | $47.49 | $47.70 | $47.04 | $47.62 | 874,348 |
| 12/16/2025 | $47.39 | $48.09 | $47.30 | $47.49 | 967,569 |
| 12/15/2025 | $46.78 | $47.37 | $46.72 | $47.06 | 758,780 |
| 12/12/2025 | $46.97 | $47.47 | $46.78 | $46.80 | 1.05M |
| 12/11/2025 | $45.36 | $46.37 | $45.14 | $46.20 | 677,857 |
| 12/10/2025 | $45.88 | $45.91 | $45.21 | $45.41 | 633,374 |
| 12/9/2025 | $45.97 | $46.36 | $45.70 | $45.98 | 535,289 |
| 12/8/2025 | $46.45 | $46.61 | $45.97 | $46.14 | 577,767 |
| 12/5/2025 | $46.06 | $46.76 | $45.55 | $46.58 | 778,663 |
| 12/4/2025 | $46.99 | $47.02 | $46.00 | $46.00 | 579,470 |
| 12/3/2025 | $46.63 | $46.94 | $46.38 | $46.81 | 553,184 |
| 12/2/2025 | $46.39 | $47.24 | $46.00 | $46.64 | 757,380 |
| 12/1/2025 | $46.11 | $46.61 | $46.01 | $46.35 | 609,432 |
| 11/28/2025 | $47.32 | $47.43 | $46.58 | $46.62 | 824,849 |
| 11/27/2025 | $47.00 | $47.47 | $46.91 | $47.36 | 667,907 |
| 11/26/2025 | $47.10 | $47.17 | $46.60 | $46.94 | 710,754 |
| 11/25/2025 | $46.22 | $47.02 | $45.85 | $47.01 | 489,097 |
| 11/24/2025 | $45.90 | $46.36 | $45.72 | $46.14 | 704,284 |
| 11/21/2025 | $44.52 | $45.58 | $44.43 | $45.58 | 498,279 |
| 11/20/2025 | $45.75 | $45.82 | $44.82 | $44.98 | 297,973 |
| 11/19/2025 | $44.81 | $45.56 | $44.51 | $45.35 | 439,269 |
| 11/18/2025 | $45.13 | $45.19 | $44.55 | $44.85 | 604,134 |
| 11/17/2025 | $46.40 | $46.48 | $45.79 | $46.01 | 298,640 |
| 11/14/2025 | $46.15 | $46.47 | $45.79 | $46.46 | 517,840 |
| 11/13/2025 | $47.50 | $47.57 | $46.77 | $46.77 | 348,050 |
| 11/12/2025 | $46.59 | $47.29 | $46.44 | $47.12 | 462,753 |
| 11/11/2025 | $46.50 | $47.00 | $46.50 | $46.69 | 489,123 |
| 11/10/2025 | $46.67 | $47.18 | $46.36 | $46.52 | 648,162 |
| 11/7/2025 | $45.13 | $45.65 | $44.70 | $45.45 | 494,054 |
| 11/6/2025 | $45.84 | $45.85 | $44.98 | $45.07 | 749,311 |
| 11/5/2025 | $44.63 | $45.69 | $44.52 | $45.54 | 717,583 |
| 11/4/2025 | $44.20 | $44.82 | $44.12 | $44.79 | 551,526 |
| 11/3/2025 | $44.16 | $44.65 | $43.80 | $44.63 | 474,766 |
| 10/31/2025 | $44.70 | $44.73 | $43.93 | $44.15 | 588,756 |
| 10/30/2025 | $44.94 | $45.13 | $44.54 | $44.76 | 699,383 |
| 10/29/2025 | $45.17 | $45.46 | $44.82 | $45.02 | 713,539 |
| 10/28/2025 | $45.49 | $45.81 | $45.28 | $45.32 | 695,041 |
| 10/27/2025 | $44.98 | $45.92 | $44.95 | $45.66 | 1.02M |
| 10/24/2025 | $44.21 | $45.24 | $44.06 | $45.18 | 1.29M |
| 10/23/2025 | $42.15 | $42.61 | $42.05 | $42.21 | 552,159 |
| 10/22/2025 | $42.31 | $42.87 | $42.20 | $42.63 | 892,683 |
| 10/21/2025 | $42.55 | $42.62 | $42.08 | $42.45 | 600,242 |
| 10/20/2025 | $41.71 | $42.45 | $41.63 | $42.41 | 624,408 |
| 10/17/2025 | $40.68 | $41.74 | $40.52 | $41.57 | 666,283 |