Accendra Health, Inc. (FRA:6OM)
Germany · Delayed Price · Currency is EUR 2.040
+0.130 (6.81%)
At close: Jan 9, 2026
Accendra Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 3.81% | - |
| Dec 4, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -8.70% | - |
| Dec 3, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | -2.54% | - |
| Dec 2, 2025 | 2.26 | 2.36 | 2.26 | 2.36 | 2.36 | 2.61% | - |
| Dec 1, 2025 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Nov 28, 2025 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Nov 27, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Nov 26, 2025 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | -1.65% | - |
| Nov 25, 2025 | 2.34 | 2.42 | 2.34 | 2.42 | 2.42 | 7.08% | - |
| Nov 24, 2025 | 2.46 | 2.46 | 2.26 | 2.26 | 2.26 | -0.88% | 10 |
| Nov 21, 2025 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | -6.56% | - |
| Nov 20, 2025 | 2.36 | 2.44 | 2.36 | 2.44 | 2.44 | -0.81% | - |
| Nov 19, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Nov 18, 2025 | 2.42 | 2.48 | 2.42 | 2.48 | 2.48 | 3.33% | - |
| Nov 17, 2025 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | -2.44% | - |
| Nov 14, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | -1.60% | - |
| Nov 13, 2025 | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | -2.34% | - |
| Nov 12, 2025 | 2.46 | 2.56 | 2.46 | 2.56 | 2.56 | 0.79% | - |
| Nov 11, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -7.30% | - |
| Nov 10, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.24% | - |
| Nov 7, 2025 | 2.70 | 2.70 | 2.60 | 2.68 | 2.68 | -2.19% | 1,000 |
| Nov 6, 2025 | 2.90 | 2.90 | 2.74 | 2.74 | 2.74 | -9.87% | - |
| Nov 5, 2025 | 2.92 | 3.04 | 2.92 | 3.04 | 3.04 | 4.11% | - |
| Nov 4, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -5.81% | - |
| Nov 3, 2025 | 3.42 | 3.42 | 3.10 | 3.10 | 3.10 | -28.90% | - |
| Oct 31, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Oct 30, 2025 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -2.20% | - |
| Oct 29, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | -2.16% | - |
| Oct 28, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Oct 27, 2025 | 4.76 | 4.84 | 4.68 | 4.68 | 4.68 | 2.63% | 290 |