Senior plc (FRA:1JD)
Germany · Delayed Price · Currency is EUR 2.360
+0.100 (4.42%)
At close: Aug 1, 2025, 10:00 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.30 | 2.36 | 2.30 | 2.36 | - | 4.42% | 106 |
| Jul 31, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | - | 0.89% | - |
| Jul 30, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | -0.88% | 677 |
| Jul 29, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | - | -0.88% | 677 |
| Jul 28, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | - | 1.79% | 677 |
| Jul 25, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | - | 677 |
| Jul 24, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | - | - |
| Jul 23, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | - | 677 |
| Jul 22, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | 0.90% | - |
| Jul 21, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | -10.48% | 677 |
| Jul 18, 2025 | 2.24 | 2.48 | 2.24 | 2.48 | - | 16.98% | 677 |
| Jul 17, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | - | 1.92% | 677 |
| Jul 16, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | -0.95% | 856 |
| Jul 15, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | 856 |
| Jul 14, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | -0.94% | 856 |
| Jul 11, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | -0.93% | 856 |
| Jul 10, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | 0.94% | 856 |
| Jul 9, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | -0.93% | - |
| Jul 8, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | 1.90% | 856 |
| Jul 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | 0.96% | 856 |
| Jul 4, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | 2.97% | 856 |
| Jul 3, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | -8.18% | 856 |
| Jul 2, 2025 | 2.04 | 2.20 | 2.04 | 2.20 | - | 5.77% | 856 |
| Jul 1, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | -0.95% | - |
| Jun 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | - |
| Jun 27, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1.94% | 983 |
| Jun 26, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | 1.98% | - |
| Jun 25, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | - | 983 |
| Jun 24, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | - | 983 |
| Jun 23, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | 3.06% | - |
| Jun 20, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | 1.55% | 983 |
| Jun 19, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | 0.52% | 983 |
| Jun 18, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | -2.04% | 983 |
| Jun 17, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | 1.55% | 983 |
| Jun 16, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | - | 983 |
| Jun 13, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | - | -1.03% | - |
| Jun 12, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | -1.52% | 983 |
| Jun 11, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | -6.60% | 983 |
| Jun 10, 2025 | 2.00 | 2.12 | 2.00 | 2.12 | - | 6.00% | 983 |
| Jun 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | -0.99% | - |
| Jun 6, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | - | 60 |
| Jun 5, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | 1.51% | 60 |
| Jun 4, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | 1.02% | - |
| Jun 3, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | - | - |
| Jun 2, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | 2.07% | 60 |
| May 30, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -1.03% | 60 |
| May 29, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | - |
| May 28, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | 4.84% | - |
| May 27, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | - | 60 |
| May 26, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | -2.11% | - |