ACCENTRO Real Estate AG (ETR:A4Y)
Germany · Delayed Price · Currency is EUR 0.1600
-0.0540 (-25.23%)
Jul 1, 2025, 5:36 PM CET
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -26.61% | - |
| Jul 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.87% | 20,139 |
| Jun 30, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | -1.83% | 93 |
| Jun 27, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 0.93% | 19 |
| Jun 26, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 5.88% | 2,708 |
| Jun 25, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.86% | 2,708 |
| Jun 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.67% | 99 |
| Jun 23, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 3.81% | 99 |
| Jun 20, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -1.87% | 246 |
| Jun 19, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | - | 3,343 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | - | 210 |
| Jun 17, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | -0.93% | 30 |
| Jun 16, 2025 | 0.18 | 0.25 | 0.18 | 0.22 | 0.22 | -1.82% | 848 |
| Jun 13, 2025 | 0.22 | 0.25 | 0.18 | 0.22 | 0.22 | 23.60% | 7,912 |
| Jun 12, 2025 | 0.17 | 0.22 | 0.17 | 0.18 | 0.18 | -12.75% | 1,046 |
| Jun 11, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | - | 9,517 |
| Jun 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 69 |
| Jun 9, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.92% | 377 |
| Jun 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,420 |
| Jun 5, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | - | 1,420 |
| Jun 4, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.89% | 3,729 |
| Jun 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.92% | 238 |
| Jun 2, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | - | 238 |
| May 30, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | - | 1,536 |
| May 29, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 99 |
| May 28, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -6.31% | 2,417 |
| May 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.78% | 668 |
| May 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 8.00% | 10,411 |
| May 23, 2025 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | -6.54% | 10,411 |
| May 22, 2025 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 9.74% | 148 |
| May 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -17.37% | 1,743 |
| May 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 18.00% | 1,743 |
| May 19, 2025 | 0.16 | 0.25 | 0.16 | 0.20 | 0.20 | 3.09% | 14,393 |
| May 16, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -0.51% | 467 |
| May 15, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 9.55% | 7,219 |
| May 14, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -23.28% | 9,606 |
| May 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.65% | 2,348 |
| May 12, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 4.63% | 2,348 |
| May 9, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -1.82% | 387 |
| May 8, 2025 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -2.65% | 203 |
| May 7, 2025 | 0.20 | 0.25 | 0.20 | 0.23 | 0.23 | -4.24% | 3,048 |
| May 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,000 |
| May 5, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 2.61% | 5,100 |
| May 2, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | 3.60% | 586 |
| Apr 30, 2025 | 0.23 | 0.24 | 0.20 | 0.22 | 0.22 | -3.48% | 2,514 |
| Apr 29, 2025 | 0.27 | 0.30 | 0.23 | 0.23 | 0.23 | -19.58% | 15,082 |
| Apr 28, 2025 | 0.28 | 0.33 | 0.27 | 0.29 | 0.29 | 2.88% | 3,539 |
| Apr 25, 2025 | 0.27 | 0.40 | 0.27 | 0.28 | 0.28 | -2.80% | 16,054 |
| Apr 24, 2025 | 0.32 | 0.47 | 0.29 | 0.29 | 0.29 | 1.42% | 61,664 |
| Apr 23, 2025 | 0.20 | 0.35 | 0.20 | 0.28 | 0.28 | 33.02% | 36,857 |