Austriacard Holdings AG (ACAG) Price History
Daily open, high, low, close and volume for Austriacard Holdings AG (ACAG) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €9.86 | €9.86 | €9.72 | €9.79 | 57 |
| 2026-10-08 | €9.89 | €9.90 | €9.71 | €9.86 | 1,933 |
| 2026-10-07 | €9.79 | €9.79 | €9.70 | €9.78 | 479 |
| 2026-10-06 | €9.89 | €9.89 | €9.65 | €9.68 | 675 |
| 2026-10-05 | €9.79 | €9.79 | €9.79 | €9.79 | 0 |
| 2026-10-02 | €9.64 | €9.85 | €9.64 | €9.79 | 400 |
| 2026-10-01 | €9.62 | €9.83 | €9.62 | €9.83 | 204 |
| 2026-09-30 | €9.74 | €9.84 | €9.74 | €9.84 | 1,670 |
| 2026-09-29 | €9.79 | €9.80 | €9.79 | €9.79 | 1,885 |
| 2026-09-28 | €9.71 | €9.83 | €9.71 | €9.83 | 636 |
| 2026-09-25 | €9.79 | €9.79 | €9.79 | €9.79 | 348 |
| 2026-09-24 | €9.75 | €9.78 | €9.75 | €9.77 | 230 |
| 2026-09-23 | €9.77 | €9.77 | €9.77 | €9.77 | 835 |
| 2026-09-22 | €9.77 | €9.77 | €9.77 | €9.77 | 212 |
| 2026-09-21 | €9.77 | €9.80 | €9.77 | €9.80 | 1,296 |
| 2026-09-18 | €9.77 | €9.77 | €9.77 | €9.77 | 748 |
| 2026-09-17 | €9.77 | €9.77 | €9.77 | €9.77 | 582 |
| 2026-09-16 | €9.77 | €9.77 | €9.77 | €9.77 | 477 |
| 2026-09-15 | €9.77 | €9.77 | €9.77 | €9.77 | 205 |
| 2026-09-14 | €9.77 | €9.80 | €9.77 | €9.77 | 1,605 |
| 2026-09-11 | €9.77 | €9.77 | €9.77 | €9.77 | 447 |
| 2026-09-10 | €9.80 | €9.80 | €9.76 | €9.80 | 967 |
| 2026-09-09 | €9.76 | €9.85 | €9.76 | €9.85 | 14,533 |
| 2026-09-08 | €9.80 | €9.85 | €9.76 | €9.85 | 1,503 |
| 2026-09-07 | €9.76 | €9.76 | €9.76 | €9.76 | 1,625 |
| 2026-09-04 | €9.77 | €9.78 | €9.77 | €9.77 | 1,303 |
| 2026-09-03 | €9.77 | €9.78 | €9.77 | €9.77 | 2,414 |
| 2026-09-02 | €9.90 | €9.90 | €9.76 | €9.80 | 511 |
| 2026-09-01 | €9.80 | €9.80 | €9.80 | €9.80 | 131 |
| 2026-08-31 | €9.81 | €9.90 | €9.81 | €9.90 | 5,455 |
| 2026-08-28 | €9.81 | €9.84 | €9.81 | €9.82 | 3,071 |
| 2026-08-27 | €9.94 | €9.98 | €9.80 | €9.81 | 5,482 |
| 2026-08-26 | €9.80 | €9.80 | €9.74 | €9.80 | 11,080 |
| 2026-08-25 | €9.80 | €9.80 | €9.73 | €9.75 | 14,738 |
| 2026-08-24 | €9.82 | €9.82 | €9.78 | €9.80 | 14,170 |
| 2026-08-21 | €9.72 | €9.72 | €9.65 | €9.72 | 8,278 |
| 2026-08-20 | €9.73 | €9.78 | €9.66 | €9.75 | 25,125 |
| 2026-08-19 | €9.74 | €9.80 | €9.73 | €9.73 | 26,366 |
| 2026-08-18 | €9.74 | €9.80 | €9.73 | €9.77 | 21,008 |
| 2026-08-17 | €9.84 | €9.84 | €9.73 | €9.77 | 49,589 |
| 2026-08-14 | €9.82 | €9.84 | €9.82 | €9.84 | 20,167 |
| 2026-08-13 | €9.83 | €9.84 | €9.82 | €9.83 | 35,082 |
| 2026-08-12 | €9.82 | €9.83 | €9.82 | €9.83 | 24,792 |
| 2026-08-11 | €9.82 | €9.83 | €9.81 | €9.82 | 44,357 |
| 2026-08-10 | €9.83 | €9.84 | €9.81 | €9.82 | 29,250 |
| 2026-08-07 | €9.80 | €9.83 | €9.80 | €9.83 | 19,379 |
| 2026-08-06 | €9.81 | €9.84 | €9.81 | €9.81 | 24,423 |
| 2026-08-05 | €9.83 | €9.84 | €9.82 | €9.84 | 19,514 |
| 2026-08-04 | €9.83 | €9.84 | €9.82 | €9.84 | 33,881 |
| 2026-08-03 | €9.82 | €9.84 | €9.79 | €9.82 | 20,173 |
| 2026-07-31 | €9.79 | €9.82 | €9.77 | €9.81 | 50,532 |
| 2026-07-30 | €9.80 | €9.80 | €9.78 | €9.79 | 16,700 |
| 2026-07-29 | €9.79 | €9.81 | €9.78 | €9.78 | 68,341 |
| 2026-07-28 | €9.80 | €9.82 | €9.78 | €9.79 | 20,667 |
| 2026-07-27 | €9.81 | €9.81 | €9.78 | €9.80 | 23,512 |
| 2026-07-24 | €9.77 | €9.80 | €9.77 | €9.79 | 13,956 |
| 2026-07-23 | €9.79 | €9.81 | €9.76 | €9.80 | 18,112 |
| 2026-07-22 | €9.79 | €9.81 | €9.78 | €9.81 | 19,996 |
| 2026-07-21 | €9.80 | €9.81 | €9.78 | €9.78 | 26,737 |
| 2026-07-20 | €9.75 | €9.82 | €9.75 | €9.81 | 24,445 |
| 2026-07-17 | €9.79 | €9.82 | €9.78 | €9.80 | 21,739 |
| 2026-07-16 | €9.81 | €9.84 | €9.78 | €9.79 | 70,037 |
| 2026-07-15 | €9.82 | €9.84 | €9.80 | €9.81 | 213,658 |
| 2026-07-14 | €9.80 | €9.84 | €9.80 | €9.82 | 26,067 |
| 2026-07-13 | €9.76 | €9.83 | €9.75 | €9.82 | 76,079 |
| 2026-07-10 | €9.75 | €9.77 | €9.75 | €9.77 | 17,400 |
| 2026-07-09 | €9.76 | €9.80 | €9.75 | €9.77 | 118,500 |
| 2026-07-08 | €9.75 | €9.77 | €9.75 | €9.75 | 24,925 |
| 2026-07-07 | €9.75 | €9.77 | €9.74 | €9.75 | 17,585 |
| 2026-07-06 | €9.74 | €9.75 | €9.74 | €9.75 | 19,556 |
| 2026-07-03 | €9.74 | €9.74 | €9.73 | €9.74 | 20,271 |
| 2026-07-02 | €9.72 | €9.75 | €9.72 | €9.74 | 25,611 |
| 2026-07-01 | €9.74 | €9.77 | €9.74 | €9.75 | 22,729 |
| 2026-06-30 | €9.72 | €9.77 | €9.72 | €9.77 | 33,501 |
| 2026-06-29 | €9.73 | €9.76 | €9.73 | €9.73 | 31,915 |
| 2026-06-26 | €9.75 | €9.77 | €9.72 | €9.76 | 41,124 |
| 2026-06-25 | €9.71 | €9.75 | €9.71 | €9.75 | 41,167 |
| 2026-06-24 | €9.75 | €9.78 | €9.70 | €9.70 | 25,089 |
| 2026-06-23 | €9.68 | €9.75 | €9.67 | €9.75 | 44,062 |
| 2026-06-22 | €9.68 | €9.70 | €9.68 | €9.68 | 27,505 |
| 2026-06-19 | €9.68 | €9.68 | €9.67 | €9.67 | 24,498 |
| 2026-06-18 | €9.67 | €9.69 | €9.67 | €9.68 | 27,000 |
| 2026-06-17 | €9.68 | €9.69 | €9.67 | €9.69 | 17,127 |
| 2026-06-16 | €9.67 | €9.70 | €9.67 | €9.69 | 87,955 |
| 2026-06-15 | €9.67 | €9.70 | €9.65 | €9.68 | 48,159 |
| 2026-06-12 | €9.66 | €9.68 | €9.63 | €9.67 | 89,297 |
| 2026-06-11 | €9.65 | €9.65 | €9.61 | €9.65 | 67,396 |
| 2026-06-10 | €9.67 | €9.67 | €9.62 | €9.65 | 152,118 |
| 2026-06-09 | €9.65 | €9.68 | €9.65 | €9.68 | 47,817 |
| 2026-06-08 | €9.64 | €9.70 | €9.64 | €9.68 | 40,809 |
| 2026-06-05 | €9.68 | €9.68 | €9.64 | €9.66 | 36,616 |
| 2026-06-04 | €9.63 | €9.69 | €9.62 | €9.68 | 41,999 |
| 2026-06-03 | €9.62 | €9.68 | €9.60 | €9.67 | 120,448 |
| 2026-06-02 | €9.60 | €9.70 | €9.59 | €9.67 | 35,558 |
| 2026-05-29 | €9.67 | €9.67 | €9.60 | €9.60 | 60,588 |
| 2026-05-28 | €9.69 | €9.70 | €9.64 | €9.65 | 70,640 |
| 2026-05-27 | €9.70 | €9.72 | €9.67 | €9.68 | 30,397 |
| 2026-05-26 | €9.65 | €9.76 | €9.63 | €9.69 | 135,229 |
| 2026-05-25 | €9.60 | €9.68 | €9.55 | €9.59 | 60,950 |
| 2026-05-22 | €9.54 | €9.57 | €9.50 | €9.57 | 67,183 |
| 2026-05-21 | €9.53 | €9.54 | €9.50 | €9.53 | 80,574 |
| 2026-05-20 | €9.50 | €9.53 | €9.48 | €9.51 | 209,798 |
| 2026-05-19 | €9.51 | €9.52 | €9.48 | €9.50 | 195,399 |
| 2026-05-18 | €9.50 | €9.51 | €9.48 | €9.50 | 203,368 |
| 2026-05-15 | €9.50 | €9.53 | €9.49 | €9.50 | 151,967 |
| 2026-05-14 | €9.52 | €9.54 | €9.46 | €9.50 | 364,014 |
| 2026-05-13 | €9.60 | €9.60 | €9.41 | €9.51 | 1,039,083 |
| 2026-05-12 | €8.20 | €8.40 | €8.17 | €8.33 | 84,206 |
| 2026-05-11 | €8.20 | €8.29 | €8.17 | €8.21 | 38,800 |
| 2026-05-08 | €8.21 | €8.32 | €8.17 | €8.21 | 42,606 |
| 2026-05-07 | €8.24 | €8.36 | €8.19 | €8.24 | 32,613 |
| 2026-05-06 | €8.33 | €8.46 | €8.22 | €8.24 | 64,496 |
| 2026-05-05 | €8.39 | €8.58 | €8.27 | €8.32 | 213,687 |
| 2026-05-04 | €8.12 | €8.49 | €8.12 | €8.42 | 177,109 |
| 2026-04-30 | €8.04 | €8.44 | €8.04 | €8.19 | 38,637 |
| 2026-04-29 | €7.95 | €8.19 | €7.95 | €8.10 | 66,626 |
| 2026-04-28 | €8.05 | €8.11 | €7.91 | €7.96 | 55,562 |
| 2026-04-27 | €7.96 | €8.20 | €7.87 | €8.14 | 101,868 |
| 2026-04-24 | €7.75 | €8.01 | €7.60 | €7.80 | 260,446 |
| 2026-04-23 | €7.20 | €7.90 | €7.20 | €7.80 | 88,987 |
| 2026-04-22 | €7.26 | €7.29 | €7.16 | €7.23 | 51,269 |
| 2026-04-21 | €7.13 | €7.25 | €7.12 | €7.23 | 30,014 |
| 2026-04-20 | €7.30 | €7.30 | €7.03 | €7.13 | 32,401 |
| 2026-04-17 | €7.16 | €7.34 | €7.13 | €7.30 | 29,235 |
| 2026-04-16 | €7.15 | €7.28 | €7.09 | €7.16 | 53,716 |
| 2026-04-15 | €7.05 | €7.24 | €7.03 | €7.07 | 55,410 |
| 2026-04-14 | €6.75 | €7.07 | €6.75 | €7.02 | 55,464 |
| 2026-04-09 | €6.71 | €6.88 | €6.66 | €6.70 | 39,666 |
| 2026-04-08 | €6.85 | €6.86 | €6.55 | €6.71 | 95,407 |
| 2026-04-07 | €6.72 | €6.76 | €6.48 | €6.53 | 74,351 |
| 2026-04-02 | €6.81 | €6.81 | €6.68 | €6.72 | 18,785 |
| 2026-04-01 | €6.81 | €6.93 | €6.77 | €6.87 | 35,230 |
| 2026-03-31 | €6.55 | €6.73 | €6.52 | €6.68 | 26,058 |
| 2026-03-30 | €6.70 | €6.71 | €6.55 | €6.56 | 56,895 |
| 2026-03-27 | €6.80 | €6.83 | €6.60 | €6.65 | 48,584 |
| 2026-03-26 | €6.96 | €7.03 | €6.71 | €6.96 | 64,940 |
| 2026-03-24 | €7.09 | €7.09 | €6.69 | €6.89 | 73,099 |
| 2026-03-23 | €6.70 | €7.28 | €6.60 | €7.15 | 66,175 |
| 2026-03-20 | €7.07 | €7.17 | €6.87 | €6.90 | 53,516 |
| 2026-03-19 | €7.20 | €7.22 | €7.00 | €7.02 | 43,245 |
| 2026-03-18 | €7.39 | €7.50 | €7.22 | €7.30 | 34,077 |
| 2026-03-17 | €7.40 | €7.50 | €7.32 | €7.39 | 26,518 |
| 2026-03-16 | €7.13 | €7.55 | €7.00 | €7.40 | 45,879 |
| 2026-03-13 | €7.05 | €7.33 | €7.05 | €7.10 | 48,653 |
| 2026-03-12 | €7.03 | €7.34 | €6.91 | €7.09 | 86,223 |
| 2026-03-11 | €7.00 | €7.14 | €6.97 | €7.02 | 69,152 |
| 2026-03-10 | €6.86 | €7.00 | €6.79 | €7.00 | 65,882 |
| 2026-03-09 | €6.20 | €6.79 | €6.04 | €6.71 | 107,229 |
| 2026-03-06 | €6.60 | €6.70 | €6.38 | €6.50 | 37,968 |
| 2026-03-05 | €6.67 | €6.92 | €6.60 | €6.62 | 51,555 |
| 2026-03-04 | €6.28 | €6.69 | €6.28 | €6.69 | 61,559 |
| 2026-03-03 | €6.85 | €6.85 | €6.27 | €6.31 | 123,209 |
| 2026-03-02 | €6.82 | €7.11 | €6.82 | €6.90 | 88,678 |
| 2026-02-27 | €7.48 | €7.50 | €7.25 | €7.30 | 51,524 |
| 2026-02-26 | €7.55 | €7.59 | €7.44 | €7.48 | 29,784 |
| 2026-02-25 | €7.67 | €7.73 | €7.51 | €7.55 | 22,828 |
| 2026-02-24 | €7.74 | €7.74 | €7.58 | €7.58 | 34,579 |
| 2026-02-20 | €7.60 | €7.90 | €7.58 | €7.74 | 66,705 |
| 2026-02-19 | €7.72 | €7.76 | €7.56 | €7.60 | 55,379 |
| 2026-02-18 | €7.64 | €7.75 | €7.58 | €7.72 | 112,200 |
| 2026-02-17 | €7.55 | €7.58 | €7.43 | €7.50 | 69,700 |
| 2026-02-16 | €7.65 | €7.82 | €7.48 | €7.62 | 57,476 |
| 2026-02-13 | €8.00 | €8.00 | €7.60 | €7.65 | 88,633 |
| 2026-02-12 | €8.14 | €8.28 | €7.82 | €8.00 | 112,730 |
| 2026-02-11 | €7.51 | €8.08 | €7.38 | €8.00 | 180,975 |
| 2026-02-10 | €7.42 | €7.52 | €7.40 | €7.47 | 125,065 |
| 2026-02-09 | €7.40 | €7.55 | €7.29 | €7.40 | 90,492 |
| 2026-02-06 | €7.42 | €7.44 | €7.17 | €7.33 | 41,999 |
| 2026-02-05 | €7.46 | €7.50 | €7.27 | €7.40 | 77,114 |
| 2026-02-04 | €7.55 | €7.55 | €7.39 | €7.43 | 69,447 |
| 2026-02-03 | €7.68 | €7.68 | €7.44 | €7.48 | 53,948 |
| 2026-02-02 | €7.43 | €7.67 | €7.31 | €7.60 | 67,942 |
| 2026-01-30 | €7.45 | €7.70 | €7.29 | €7.43 | 149,281 |
| 2026-01-29 | €7.14 | €7.50 | €7.07 | €7.49 | 264,149 |
| 2026-01-28 | €6.58 | €7.11 | €6.53 | €7.04 | 300,249 |
| 2026-01-27 | €6.45 | €6.50 | €6.42 | €6.44 | 21,058 |
| 2026-01-26 | €6.49 | €6.50 | €6.41 | €6.45 | 29,407 |
| 2026-01-23 | €6.35 | €6.42 | €6.33 | €6.41 | 12,750 |
| 2026-01-22 | €6.26 | €6.38 | €6.24 | €6.34 | 35,442 |
| 2026-01-21 | €6.10 | €6.23 | €6.10 | €6.23 | 26,582 |
| 2026-01-20 | €6.35 | €6.35 | €6.10 | €6.10 | 32,197 |
| 2026-01-19 | €6.41 | €6.41 | €6.26 | €6.34 | 37,334 |
| 2026-01-16 | €6.48 | €6.56 | €6.40 | €6.43 | 49,501 |
| 2026-01-15 | €6.49 | €6.49 | €6.39 | €6.43 | 18,268 |
| 2026-01-14 | €6.29 | €6.58 | €6.27 | €6.47 | 59,101 |
| 2026-01-13 | €6.33 | €6.34 | €6.25 | €6.28 | 19,312 |
| 2026-01-12 | €6.33 | €6.35 | €6.26 | €6.32 | 17,481 |
| 2026-01-09 | €6.34 | €6.38 | €6.26 | €6.33 | 38,442 |
| 2026-01-08 | €6.49 | €6.49 | €6.28 | €6.34 | 42,869 |
| 2026-01-07 | €6.52 | €6.53 | €6.40 | €6.48 | 39,091 |
| 2026-01-05 | €6.39 | €6.58 | €6.35 | €6.52 | 115,999 |
| 2026-01-02 | €6.28 | €6.43 | €6.24 | €6.30 | 191,857 |
| 2025-12-31 | €6.13 | €6.17 | €6.01 | €6.12 | 38,582 |
| 2025-12-30 | €6.02 | €6.12 | €6.02 | €6.11 | 53,859 |
| 2025-12-29 | €5.96 | €6.03 | €5.90 | €6.02 | 29,574 |
| 2025-12-23 | €5.94 | €5.98 | €5.91 | €5.97 | 23,529 |
| 2025-12-22 | €5.95 | €5.95 | €5.89 | €5.92 | 11,312 |
| 2025-12-19 | €5.94 | €6.00 | €5.89 | €5.95 | 23,140 |
| 2025-12-18 | €5.93 | €5.99 | €5.88 | €5.94 | 23,367 |
| 2025-12-17 | €5.93 | €5.99 | €5.88 | €5.93 | 61,286 |
| 2025-12-16 | €5.67 | €5.91 | €5.65 | €5.87 | 103,355 |
| 2025-12-15 | €5.56 | €5.68 | €5.52 | €5.68 | 45,074 |
| 2025-12-12 | €5.52 | €5.56 | €5.50 | €5.54 | 18,148 |
| 2025-12-11 | €5.54 | €5.54 | €5.48 | €5.50 | 17,561 |
| 2025-12-10 | €5.54 | €5.56 | €5.48 | €5.54 | 21,682 |
| 2025-12-09 | €5.55 | €5.56 | €5.50 | €5.53 | 14,723 |
| 2025-12-08 | €5.57 | €5.59 | €5.52 | €5.56 | 16,396 |
| 2025-12-05 | €5.60 | €5.61 | €5.55 | €5.55 | 17,401 |
| 2025-12-04 | €5.58 | €5.58 | €5.52 | €5.57 | 18,052 |
| 2025-12-03 | €5.64 | €5.66 | €5.56 | €5.56 | 40,108 |
| 2025-12-02 | €5.43 | €5.53 | €5.43 | €5.50 | 23,497 |
| 2025-12-01 | €5.42 | €5.51 | €5.41 | €5.43 | 21,388 |
| 2025-11-28 | €5.54 | €5.54 | €5.40 | €5.45 | 29,456 |
| 2025-11-27 | €5.57 | €5.59 | €5.49 | €5.56 | 32,321 |
| 2025-11-26 | €5.58 | €5.59 | €5.51 | €5.57 | 22,210 |
| 2025-11-25 | €5.59 | €5.59 | €5.56 | €5.57 | 25,977 |
| 2025-11-24 | €5.59 | €5.64 | €5.54 | €5.57 | 40,452 |
| 2025-11-21 | €5.52 | €5.59 | €5.43 | €5.57 | 16,155 |
| 2025-11-20 | €5.55 | €5.57 | €5.45 | €5.55 | 57,349 |
| 2025-11-19 | €5.42 | €5.54 | €5.42 | €5.50 | 23,073 |
| 2025-11-18 | €5.53 | €5.55 | €5.40 | €5.41 | 29,216 |
| 2025-11-17 | €5.34 | €5.58 | €5.31 | €5.57 | 112,888 |
| 2025-11-14 | €5.32 | €5.38 | €5.28 | €5.29 | 76,862 |
| 2025-11-13 | €5.20 | €5.28 | €5.14 | €5.26 | 55,736 |
| 2025-11-12 | €5.10 | €5.15 | €5.09 | €5.15 | 11,574 |
| 2025-11-11 | €5.04 | €5.15 | €5.04 | €5.11 | 30,983 |
| 2025-11-10 | €4.81 | €5.03 | €4.81 | €5.00 | 35,268 |
| 2025-11-07 | €4.80 | €4.82 | €4.75 | €4.80 | 18,965 |
| 2025-11-06 | €4.82 | €4.84 | €4.79 | €4.80 | 22,789 |
| 2025-11-05 | €4.84 | €4.86 | €4.80 | €4.82 | 19,076 |
| 2025-11-04 | €4.86 | €4.86 | €4.80 | €4.82 | 16,975 |
| 2025-11-03 | €4.88 | €4.90 | €4.84 | €4.85 | 26,823 |
| 2025-10-31 | €4.91 | €4.94 | €4.80 | €4.84 | 51,430 |
| 2025-10-30 | €4.95 | €4.95 | €4.85 | €4.90 | 18,760 |
| 2025-10-29 | €4.97 | €5.00 | €4.90 | €4.90 | 26,581 |
| 2025-10-27 | €4.91 | €4.98 | €4.89 | €4.95 | 14,563 |
| 2025-10-24 | €4.92 | €4.97 | €4.90 | €4.91 | 15,365 |
| 2025-10-23 | €4.97 | €4.99 | €4.90 | €4.92 | 19,798 |
| 2025-10-22 | €4.92 | €4.97 | €4.89 | €4.94 | 18,992 |
| 2025-10-21 | €4.90 | €4.93 | €4.84 | €4.90 | 21,191 |
| 2025-10-20 | €4.93 | €4.95 | €4.86 | €4.90 | 12,333 |
| 2025-10-17 | €4.89 | €4.90 | €4.85 | €4.86 | 32,256 |
| 2025-10-16 | €4.94 | €4.95 | €4.90 | €4.93 | 21,483 |
| 2025-10-15 | €4.95 | €4.97 | €4.93 | €4.93 | 15,059 |
| 2025-10-14 | €4.98 | €5.02 | €4.93 | €4.93 | 23,802 |
| 2025-10-13 | €4.99 | €5.01 | €4.93 | €4.98 | 13,546 |
| 2025-10-10 | €5.03 | €5.09 | €4.98 | €5.01 | 16,790 |
| 2025-10-09 | €4.97 | €5.05 | €4.96 | €5.05 | 17,839 |