Accentis NV (ACCB)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0295 | 0.03 | 0.029 | 54729 | 0.0294941 | DE |
| 4 | 0.0005 | 1.72413793103 | 0.029 | 0.03 | 0.029 | 72366 | 0.02971878 | DE |
| 12 | 0.0005 | 1.72413793103 | 0.029 | 0.0305 | 0.028 | 152325 | 0.02911233 | DE |
| 26 | 0.0015 | 5.35714285714 | 0.028 | 0.032 | 0.0274 | 430360 | 0.02974983 | DE |
| 52 | -0.0007 | -2.3178807947 | 0.0302 | 0.032 | 0.026 | 332502 | 0.02925617 | DE |
| 156 | -0.023 | -43.8095238095 | 0.0525 | 0.078 | 0.0252 | 354131 | 0.04322749 | DE |
| 260 | -0.0115 | -28.0487804878 | 0.041 | 0.078 | 0.0252 | 341681 | 0.04551725 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 250 |
| 1721838600 | 0.0295 | 0 | 0.00 | 0.03 | 0.03 | 0.0295 | 210200 |
| 1721752200 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 7948 |
| 1721665800 | 0.0295 | 0.0005 | 1.72 | 0.0295 | 0.03 | 0.0295 | 41971 |
| 1721406600 | 0.029 | -0.0005 | -1.69 | 0.029 | 0.029 | 0.029 | 3230 |
| 1721320200 | 0.0295 | 0.0005 | 1.72 | 0.0295 | 0.0295 | 0.0295 | 10295 |
| 1721233800 | 0.029 | -0.0005 | -1.69 | 0.029 | 0.029 | 0.029 | 4250 |
| 1721147400 | 0.0295 | 0.0005 | 1.72 | 0.0295 | 0.0295 | 0.0295 | 15040 |
| 1721061000 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 5050 |
| 1720801800 | 0.029 | -0.001 | -3.33 | 0.029 | 0.029 | 0.029 | 5000 |
| 1720715400 | 0.03 | 0.001 | 3.45 | 0.029 | 0.03 | 0.029 | 751223 |
| 1720629000 | 0.029 | -0.0005 | -1.69 | 0.029 | 0.029 | 0.029 | 46341 |
| 1720542600 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 1500 |
| 1720456200 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1720197000 | 0.0295 | 0.0005 | 1.72 | 0.029 | 0.03 | 0.029 | 25600 |
| 1720110600 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 24860 |
| 1720024200 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 90000 |
| 1719937800 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 2100 |
| 1719851400 | 0.029 | -0.001 | -3.33 | 0.03 | 0.03 | 0.029 | 29210 |
| 1719592200 | 0.03 | 0.0005 | 1.69 | 0.029 | 0.03 | 0.029 | 28771 |
| 1719505800 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1719419400 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 10000 |
| 1719333000 | 0.0295 | 0.0005 | 1.72 | 0.0295 | 0.03 | 0.0295 | 305340 |
| 1719246600 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 342362 |
| 1718987400 | 0.029 | 0.001 | 3.57 | 0.029 | 0.029 | 0.029 | 3402464 |
| 1718901000 | 0.028 | -0.001 | -3.45 | 0.029 | 0.029 | 0.028 | 556040 |
| 1718814600 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 1620 |
| 1718728200 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 313093 |
| 1718641800 | 0.029 | 0 | 0.00 | 0.03 | 0.03 | 0.029 | 3100 |
| 1718382600 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 35389 |
| 1718296200 | 0.029 | -0.001 | -3.33 | 0.029 | 0.029 | 0.029 | 23491 |
| 1718209800 | 0.03 | 0.001 | 3.45 | 0.029 | 0.03 | 0.029 | 34953 |
| 1718123400 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1718037000 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 627340 |
| 1717777800 | 0.029 | -0.001 | -3.33 | 0.029 | 0.029 | 0.029 | 4860 |
| 1717691400 | 0.03 | 0.001 | 3.45 | 0.029 | 0.03 | 0.029 | 327216 |
| 1717605000 | 0.029 | -0.001 | -3.33 | 0.03 | 0.03 | 0.029 | 81710 |
| 1717518600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1825 |
| 1717432200 | 0.03 | 0.0015 | 5.26 | 0.0285 | 0.03 | 0.0285 | 171293 |
| 1717173000 | 0.0285 | 0 | 0.00 | 0.03 | 0.03 | 0.0285 | 34302 |
| 1717086600 | 0.0285 | 0.0005 | 1.79 | 0.0285 | 0.0285 | 0.0285 | 209055 |
| 1717000200 | 0.028 | -0.001 | -3.45 | 0.029 | 0.03 | 0.028 | 104835 |
| 1716913800 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 154500 |
| 1716827400 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 28075 |
| 1716568200 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 31818 |
| 1716481800 | 0.029 | 0 | 0.00 | 0.029 | 0.03 | 0.029 | 68540 |
| 1716395400 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 11677 |
| 1716309000 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 4860 |
| 1716222600 | 0.029 | -0.001 | -3.33 | 0.03 | 0.03 | 0.029 | 116197 |
| 1715963400 | 0.03 | 0.0005 | 1.69 | 0.03 | 0.03 | 0.03 | 3700 |
| 1715877000 | 0.0295 | 0.0005 | 1.72 | 0.03 | 0.03 | 0.0295 | 545 |
| 1715790600 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 19100 |
| 1715704200 | 0.029 | 0 | 0.00 | 0.03 | 0.03 | 0.029 | 2590 |
| 1715617800 | 0.029 | -0.001 | -3.33 | 0.029 | 0.03 | 0.029 | 54337 |
| 1715358600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715272200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 80020 |
| 1715185800 | 0.03 | 0.0005 | 1.69 | 0.0305 | 0.0305 | 0.03 | 1200 |
| 1715099400 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0305 | 0.0295 | 37698 |
| 1715013000 | 0.0295 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0295 | 8530 |
| 1714753800 | 0.0295 | 0.0005 | 1.72 | 0.0295 | 0.0305 | 0.0295 | 6360 |
| 1714667400 | 0.029 | -0.0005 | -1.69 | 0.029 | 0.0295 | 0.029 | 7600 |
| 1714494600 | 0.0295 | -0.001 | -3.28 | 0.0295 | 0.0295 | 0.0295 | 814960 |
| 1714408200 | 0.0305 | -0.0005 | -1.61 | 0.032 | 0.032 | 0.03 | 99158 |
| 1714149000 | 0.031 | 0.001 | 3.33 | 0.0305 | 0.031 | 0.0305 | 388497 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
