Accendra Health, Inc. (FRA:6OM)
Germany · Delayed Price · Currency is EUR 1.720
-0.260 (-13.13%)
Last updated: Feb 20, 2026, 3:49 PM CET
Accendra Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.90 | 1.90 | 1.72 | 1.72 | 1.72 | -13.13% | 2,674 |
| Feb 19, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | 4.76% | - |
| Feb 18, 2026 | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | - | - |
| Feb 17, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 1.61% | - |
| Feb 16, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Feb 13, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -4.08% | - |
| Feb 12, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | 1.55% | - |
| Feb 11, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -3.02% | - |
| Feb 10, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 6.42% | - |
| Feb 9, 2026 | 2.00 | 2.00 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| Feb 6, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -3.65% | - |
| Feb 5, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | 2.67% | - |
| Feb 4, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -3.61% | - |
| Feb 3, 2026 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | 3.74% | - |
| Feb 2, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 8.72% | - |
| Jan 30, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | - |
| Jan 29, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Jan 28, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 12.99% | - |
| Jan 27, 2026 | 1.67 | 1.67 | 1.54 | 1.54 | 1.54 | -12.50% | - |
| Jan 26, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 1.73% | - |
| Jan 23, 2026 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -3.89% | - |
| Jan 22, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -3.23% | - |
| Jan 21, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | -3.63% | - |
| Jan 20, 2026 | 2.08 | 2.08 | 1.93 | 1.93 | 1.93 | -7.21% | - |
| Jan 19, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Jan 16, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -2.75% | - |
| Jan 15, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 3.81% | - |
| Jan 14, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -8.70% | - |
| Jan 13, 2026 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 11.65% | - |
| Jan 12, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Jan 9, 2026 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 6.81% | - |
| Jan 8, 2026 | 1.77 | 1.91 | 1.77 | 1.91 | 1.91 | 13.69% | - |
| Jan 7, 2026 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | -2.33% | - |
| Jan 6, 2026 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | -17.31% | - |
| Jan 5, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -9.57% | - |
| Jan 2, 2026 | 2.34 | 2.40 | 2.30 | 2.30 | 2.30 | -0.86% | 1,320 |
| Dec 30, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 29, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 3.57% | - |
| Dec 23, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -5.08% | - |
| Dec 22, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -10.61% | - |
| Dec 19, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.54% | - |
| Dec 18, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Dec 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 3.17% | - |
| Dec 16, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.79% | - |
| Dec 15, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 2.42% | - |
| Dec 12, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48% | - |
| Dec 11, 2025 | 2.32 | 2.42 | 2.32 | 2.42 | 2.42 | 16.35% | - |
| Dec 10, 2025 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Dec 9, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -3.67% | - |
| Dec 8, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | - | - |