Accendra Health, Inc. (FRA:6OM)
Germany · Delayed Price · Currency is EUR 2.600
-0.100 (-3.70%)
Last updated: Apr 24, 2026, 3:51 PM CET
FRA:6OM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | 5.47% | - |
| Apr 22, 2026 | 2.78 | 2.78 | 2.56 | 2.56 | 2.56 | -7.91% | - |
| Apr 21, 2026 | 2.94 | 2.94 | 2.78 | 2.78 | 2.78 | 2.21% | - |
| Apr 20, 2026 | 2.80 | 2.80 | 2.72 | 2.72 | 2.72 | 3.82% | - |
| Apr 17, 2026 | 2.80 | 2.80 | 2.62 | 2.62 | 2.62 | 6.50% | - |
| Apr 16, 2026 | 2.64 | 2.64 | 2.46 | 2.46 | 2.46 | 0.82% | - |
| Apr 15, 2026 | 2.64 | 2.64 | 2.44 | 2.44 | 2.44 | 3.39% | - |
| Apr 14, 2026 | 2.56 | 2.56 | 2.36 | 2.36 | 2.36 | 5.36% | - |
| Apr 13, 2026 | 2.36 | 2.36 | 2.24 | 2.24 | 2.24 | 9.80% | - |
| Apr 10, 2026 | 2.22 | 2.22 | 2.04 | 2.04 | 2.04 | 2.51% | - |
| Apr 9, 2026 | 2.16 | 2.16 | 1.99 | 1.99 | 1.99 | -3.40% | - |
| Apr 8, 2026 | 2.18 | 2.18 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Apr 7, 2026 | 2.30 | 2.30 | 2.04 | 2.04 | 2.04 | -2.86% | - |
| Apr 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 15.38% | - |
| Apr 1, 2026 | 1.94 | 1.94 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Mar 31, 2026 | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | 9.58% | - |
| Mar 30, 2026 | 1.79 | 1.79 | 1.67 | 1.67 | 1.67 | -6.70% | - |
| Mar 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | - |
| Mar 26, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.31% | - |
| Mar 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Mar 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 5.42% | - |
| Mar 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 9.93% | - |
| Mar 20, 2026 | 1.70 | 1.70 | 1.51 | 1.51 | 1.51 | -11.70% | - |
| Mar 19, 2026 | 1.96 | 1.96 | 1.71 | 1.71 | 1.71 | -6.56% | - |
| Mar 18, 2026 | 2.00 | 2.00 | 1.83 | 1.83 | 1.83 | -4.69% | - |
| Mar 17, 2026 | 2.06 | 2.06 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| Mar 16, 2026 | 2.06 | 2.06 | 1.93 | 1.93 | 1.93 | 3.76% | - |
| Mar 13, 2026 | 2.02 | 2.02 | 1.86 | 1.86 | 1.86 | -2.62% | - |
| Mar 12, 2026 | 2.04 | 2.04 | 1.91 | 1.91 | 1.91 | 3.24% | - |
| Mar 11, 2026 | 2.08 | 2.08 | 1.85 | 1.85 | 1.85 | - | - |
| Mar 10, 2026 | 2.00 | 2.00 | 1.85 | 1.85 | 1.85 | 3.93% | - |
| Mar 9, 2026 | 1.97 | 1.97 | 1.78 | 1.78 | 1.78 | -2.73% | - |
| Mar 6, 2026 | 2.02 | 2.02 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Mar 5, 2026 | 2.04 | 2.04 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Mar 4, 2026 | 2.04 | 2.04 | 1.83 | 1.83 | 1.83 | 3.39% | - |
| Mar 3, 2026 | 1.97 | 1.97 | 1.77 | 1.77 | 1.77 | -3.80% | - |
| Mar 2, 2026 | 2.00 | 2.00 | 1.84 | 1.84 | 1.84 | - | - |
| Feb 27, 2026 | 2.00 | 2.00 | 1.84 | 1.84 | 1.84 | -6.60% | - |
| Feb 26, 2026 | 2.16 | 2.16 | 1.97 | 1.97 | 1.97 | -2.48% | - |
| Feb 25, 2026 | 2.22 | 2.22 | 2.02 | 2.02 | 2.02 | 4.12% | - |
| Feb 24, 2026 | 2.18 | 2.18 | 1.94 | 1.94 | 1.94 | -2.02% | - |
| Feb 23, 2026 | 2.16 | 2.16 | 1.98 | 1.98 | 1.98 | 15.12% | - |
| 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% | - |