Accsys Technologies PLC (FRA:1D8)
Germany · Delayed Price · Currency is EUR 0.7260
-0.0010 (-0.14%)
Last updated: Nov 28, 2025, 8:01 AM CET
Accsys Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.14% | - |
| Nov 28, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -4.13% | - |
| Nov 27, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 1.96% | - |
| Nov 26, 2025 | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | 4.70% | - |
| Nov 25, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -3.68% | - |
| Nov 24, 2025 | 0.66 | 0.71 | 0.66 | 0.71 | 0.71 | 7.77% | - |
| Nov 21, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.65% | - |
| Nov 20, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 2.93% | - |
| Nov 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.31% | - |
| Nov 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.92% | - |
| Nov 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.77% | - |
| Nov 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.15% | - |
| Nov 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.15% | - |
| Nov 11, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.31% | - |
| Nov 10, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.62% | - |
| Nov 7, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.31% | - |
| Nov 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.08% | - |
| Nov 5, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.25% | 60 |
| Nov 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.16% | - |
| Nov 3, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.17% | - |
| Oct 31, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.69% | - |
| Oct 30, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.51% | - |
| Oct 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.46% | - |
| Oct 28, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.35% | - |
| Oct 27, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.19% | - |
| Oct 24, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.45% | - |
| Oct 23, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 2.13% | - |
| Oct 22, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -2.52% | - |
| Oct 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.59% | - |
| Oct 20, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 2.26% | - |
| Oct 17, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -3.91% | - |
| Oct 16, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.02% | - |
| Oct 15, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.44% | - |
| Oct 14, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | - |
| Oct 13, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.57% | - |
| Oct 10, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | -0.14% | - |
| Oct 9, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.14% | - |
| Oct 8, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -0.71% | - |
| Oct 7, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -2.07% | - |
| Oct 6, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.84% | - |
| Oct 3, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 0.84% | - |
| Oct 2, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -1.11% | - |
| Oct 1, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -1.78% | - |
| Sep 30, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Sep 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69% | - |
| Sep 26, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -3.32% | - |
| Sep 25, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.57% | - |
| Sep 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.13% | - |
| Sep 23, 2025 | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | 4.95% | - |