A.S. Création Tapeten AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.050 | 6.100 | 6.000 | 6.100 | 6.100 | 0 |
| 2026-10-22 | 6.100 | 6.200 | 6.100 | 6.100 | 6.100 | 4 |
| 2026-10-21 | 6.050 | 6.100 | 5.900 | 6.100 | 6.100 | 22 |
| 2026-10-20 | 6.050 | 6.050 | 6.000 | 6.050 | 6.050 | 0 |
| 2026-10-19 | 6.000 | 6.000 | 5.850 | 6.000 | 6.000 | 22 |
| 2026-10-16 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 2,000 |
| 2026-10-15 | 5.800 | 5.800 | 5.600 | 5.800 | 5.800 | 277 |
| 2026-10-14 | 5.750 | 5.850 | 5.750 | 5.850 | 5.850 | 0 |
| 2026-10-13 | 5.700 | 5.850 | 5.700 | 5.750 | 5.750 | 2,456 |
| 2026-10-12 | 5.800 | 5.800 | 5.650 | 5.750 | 5.750 | 1,444 |
| 2026-10-09 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 0 |
| 2026-10-08 | 5.700 | 5.800 | 5.550 | 5.700 | 5.700 | 200 |
| 2026-10-07 | 5.700 | 5.850 | 5.600 | 5.650 | 5.650 | 3,625 |
| 2026-10-06 | 6.150 | 6.150 | 5.500 | 5.850 | 5.850 | 717 |
| 2026-10-05 | 6.200 | 6.250 | 6.150 | 6.200 | 6.200 | 687 |
| 2026-10-02 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2026-10-01 | 6.200 | 6.200 | 6.150 | 6.200 | 6.200 | 38 |
| 2026-09-30 | 6.250 | 6.300 | 6.100 | 6.200 | 6.200 | 733 |
| 2026-09-29 | 6.250 | 6.250 | 6.150 | 6.250 | 6.250 | 40 |
| 2026-09-28 | 6.350 | 6.350 | 6.250 | 6.250 | 6.250 | 2 |
| 2026-09-25 | 6.300 | 6.300 | 6.200 | 6.300 | 6.300 | 47 |
| 2026-09-24 | 6.350 | 6.350 | 6.300 | 6.300 | 6.300 | 1 |
| 2026-09-23 | 6.300 | 6.300 | 6.200 | 6.300 | 6.300 | 939 |
| 2026-09-22 | 6.400 | 6.400 | 6.200 | 6.300 | 6.300 | 1,284 |
| 2026-09-21 | 6.500 | 6.500 | 6.350 | 6.400 | 6.400 | 674 |
| 2026-09-18 | 6.700 | 6.700 | 6.500 | 6.500 | 6.500 | 747 |
| 2026-09-17 | 6.750 | 6.750 | 6.600 | 6.750 | 6.750 | 42 |
| 2026-09-16 | 6.700 | 6.750 | 6.700 | 6.750 | 6.750 | 0 |
| 2026-09-15 | 6.750 | 6.750 | 6.600 | 6.750 | 6.750 | 10 |
| 2026-09-14 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 150 |
| 2026-09-11 | 6.650 | 6.800 | 6.650 | 6.700 | 6.700 | 5 |
| 2026-09-10 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2026-09-09 | 6.550 | 6.650 | 6.550 | 6.550 | 6.550 | 384 |
| 2026-09-08 | 6.550 | 6.700 | 6.550 | 6.600 | 6.600 | 2,876 |
| 2026-09-07 | 6.650 | 6.650 | 6.400 | 6.500 | 6.500 | 63 |
| 2026-09-04 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2026-09-03 | 6.750 | 6.800 | 6.600 | 6.750 | 6.750 | 4,135 |
| 2026-09-02 | 6.800 | 6.800 | 6.600 | 6.750 | 6.750 | 1,228 |
| 2026-09-01 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-08-31 | 6.850 | 7.000 | 6.850 | 7.000 | 7.000 | 38 |
| 2026-08-28 | 7.050 | 7.050 | 6.900 | 7.000 | 7.000 | 294 |
| 2026-08-27 | 6.800 | 6.900 | 6.800 | 6.900 | 6.900 | 4 |
| 2026-08-26 | 6.800 | 6.900 | 6.800 | 6.900 | 6.900 | 40 |
| 2026-08-25 | 7.100 | 7.100 | 6.800 | 6.900 | 6.900 | 2,894 |
| 2026-08-24 | 6.850 | 7.000 | 6.850 | 7.000 | 7.000 | 50 |
| 2026-08-21 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 3 |
| 2026-08-20 | 7.050 | 7.050 | 6.850 | 7.000 | 7.000 | 793 |
| 2026-08-19 | 6.800 | 6.900 | 6.800 | 6.900 | 6.900 | 34 |
| 2026-08-18 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-08-17 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-08-14 | 6.850 | 7.150 | 6.800 | 7.150 | 7.150 | 1,264 |
| 2026-08-13 | 6.850 | 6.850 | 6.800 | 6.850 | 6.850 | 512 |
| 2026-08-12 | 6.800 | 6.800 | 6.700 | 6.800 | 6.800 | 2,657 |
| 2026-08-11 | 6.800 | 6.950 | 6.800 | 6.950 | 6.950 | 39 |
| 2026-08-10 | 7.150 | 7.150 | 6.900 | 6.950 | 6.950 | 259 |
| 2026-08-07 | 7.000 | 7.050 | 7.000 | 7.050 | 7.050 | 600 |
| 2026-08-06 | 7.350 | 7.350 | 7.100 | 7.200 | 7.200 | 996 |
| 2026-08-05 | 7.200 | 7.350 | 7.200 | 7.350 | 7.350 | 89 |
| 2026-08-04 | 7.350 | 7.350 | 7.150 | 7.300 | 7.300 | 2,406 |
| 2026-08-03 | 7.450 | 7.450 | 7.200 | 7.300 | 7.300 | 881 |
Page 1 of 14 · 823 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 0.1500 EUR |
| 2022-05-18 | 0.9000 EUR |
| 2021-05-07 | 0.9000 EUR |
| 2020-05-15 | 0.9000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.