3D Systems Corporation (BIT:1DDD)
Italy · Delayed Price · Currency is EUR 1.839
-0.092 (-4.77%)
At close: Aug 13, 2025, 5:30 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.93 | 2.03 | 1.91 | 1.91 | - | -1.09% | 5,712 |
| Aug 12, 2025 | 1.91 | 2.04 | 1.88 | 1.93 | - | 27.37% | 18,313 |
| Aug 11, 2025 | 1.59 | 1.59 | 1.52 | 1.52 | - | -1.88% | 101 |
| Aug 8, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | - | 5.03% | 3 |
| Aug 7, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | - |
| Aug 6, 2025 | 1.51 | 1.51 | 1.47 | 1.47 | - | 7.06% | 3,020 |
| Aug 5, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | - | - |
| Aug 4, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | - | - |
| Aug 1, 2025 | 1.44 | 1.44 | 1.37 | 1.37 | - | -7.22% | 1,400 |
| Jul 31, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | - | -0.60% | 900 |
| Jul 30, 2025 | 1.43 | 1.49 | 1.43 | 1.49 | - | 0.74% | 500 |
| Jul 29, 2025 | 1.56 | 1.56 | 1.48 | 1.48 | - | -4.95% | 7,651 |
| Jul 28, 2025 | 1.51 | 1.61 | 1.51 | 1.56 | - | -1.21% | 5,430 |
| Jul 25, 2025 | 1.63 | 1.63 | 1.57 | 1.58 | - | -0.44% | 17,364 |
| Jul 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | - | - |
| Jul 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | - | - |
| Jul 22, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | - | -3.65% | 4,214 |
| Jul 21, 2025 | 1.52 | 1.65 | 1.52 | 1.64 | - | 9.25% | 25,453 |
| Jul 18, 2025 | 1.48 | 1.53 | 1.48 | 1.50 | - | -2.66% | 2,108 |
| Jul 17, 2025 | 1.53 | 1.56 | 1.53 | 1.54 | - | 7.00% | 4,980 |
| Jul 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | - |
| Jul 15, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | - | -5.56% | 3,333 |
| Jul 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | - | - |
| Jul 11, 2025 | 1.59 | 1.59 | 1.53 | 1.53 | - | 1.93% | 100 |
| Jul 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | - |
| Jul 9, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | - | 2.67% | 40 |
| Jul 8, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | - | 0.62% | 50 |
| Jul 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Jul 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Jul 3, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | - | 2.47% | 2,192 |
| Jul 2, 2025 | 1.35 | 1.42 | 1.34 | 1.42 | - | 8.51% | 8,135 |
| Jul 1, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | - | 1.64% | 7,781 |
| Jun 30, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | - | -5.87% | 600 |
| Jun 27, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | - | 8.43% | 15,400 |
| Jun 26, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | - | 5.10% | 340 |
| Jun 25, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | - | -4.09% | 1,105 |
| Jun 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 0.89% | 1,321 |
| Jun 23, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | - | 0.08% | 300 |
| Jun 20, 2025 | 1.27 | 1.31 | 1.24 | 1.24 | - | -5.94% | 4,080 |
| Jun 19, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | - | -0.53% | 1,000 |
| Jun 18, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | - | -20.71% | 8,800 |
| Jun 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | -0.95% | 3,800 |
| Jun 16, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | - | 13.19% | 1,100 |
| Jun 13, 2025 | 1.48 | 1.51 | 1.48 | 1.49 | - | -9.00% | 2,344 |
| Jun 12, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | - | - | - |
| Jun 11, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | - | -1.69% | 1,550 |
| Jun 10, 2025 | 1.65 | 1.86 | 1.65 | 1.66 | - | 7.37% | 29,289 |
| Jun 9, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | - | 2.11% | 2,750 |
| Jun 6, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | 3.48% | 200 |
| Jun 5, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | - | - |