Accendra Health, Inc. (FRA:6OM)
Germany · Delayed Price · Currency is EUR 0.1670
-0.0130 (-7.22%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:6OM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -7.22% | 2,297 |
| Oct 22, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -11.76% | - |
| Oct 21, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | 13.97% | - |
| Oct 20, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.29% | - |
| Oct 19, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -15.63% | - |
| Oct 16, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -9.68% | - |
| Oct 15, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.88% | - |
| Oct 14, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -18.35% | - |
| Oct 13, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -9.71% | - |
| Oct 12, 2026 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -2.78% | - |
| Oct 9, 2026 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -2.70% | - |
| Oct 8, 2026 | 0.42 | 0.42 | 0.37 | 0.37 | 0.37 | -0.54% | - |
| Oct 7, 2026 | 0.43 | 0.43 | 0.37 | 0.37 | 0.37 | -0.53% | - |
| Oct 6, 2026 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -10.53% | - |
| Oct 5, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -5.86% | - |
| Oct 2, 2026 | 0.49 | 0.49 | 0.44 | 0.44 | 0.44 | -3.06% | - |
| Oct 1, 2026 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -4.98% | - |
| Sep 30, 2026 | 0.52 | 0.52 | 0.48 | 0.48 | 0.48 | -5.49% | - |
| Sep 29, 2026 | 0.57 | 0.57 | 0.51 | 0.51 | 0.51 | -6.42% | - |
| Sep 28, 2026 | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -14.17% | - |
| Sep 25, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.05% | - |
| Sep 24, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -9.03% | - |
| Sep 23, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -4.64% | - |
| Sep 22, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Sep 21, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.21% | - |
| Sep 18, 2026 | 0.89 | 0.89 | 0.78 | 0.78 | 0.78 | -6.02% | - |
| Sep 17, 2026 | 0.93 | 0.93 | 0.83 | 0.83 | 0.83 | -1.78% | - |
| Sep 16, 2026 | 0.96 | 0.96 | 0.85 | 0.85 | 0.85 | -0.59% | - |
| Sep 15, 2026 | 0.96 | 0.96 | 0.85 | 0.85 | 0.85 | 0.59% | - |
| Sep 14, 2026 | 0.92 | 0.92 | 0.85 | 0.85 | 0.85 | 1.81% | - |
| Sep 11, 2026 | 0.93 | 0.93 | 0.83 | 0.83 | 0.83 | 3.75% | - |
| Sep 10, 2026 | 0.92 | 0.92 | 0.80 | 0.80 | 0.80 | -9.60% | - |
| Sep 9, 2026 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -3.80% | - |
| Sep 8, 2026 | 1.03 | 1.03 | 0.92 | 0.92 | 0.92 | -9.80% | - |
| Sep 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 7.94% | - |
| Sep 4, 2026 | 1.04 | 1.04 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Sep 3, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | 3.87% | - |
| Sep 2, 2026 | 0.99 | 0.99 | 0.91 | 0.91 | 0.91 | -3.21% | - |
| Sep 1, 2026 | 1.03 | 1.03 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 31, 2026 | 1.03 | 1.03 | 0.94 | 0.94 | 0.94 | -2.60% | - |
| Aug 28, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | 4.35% | - |
| Aug 27, 2026 | 1.03 | 1.03 | 0.92 | 0.92 | 0.92 | 1.66% | - |
| Aug 26, 2026 | 0.98 | 0.98 | 0.91 | 0.91 | 0.91 | 1.69% | - |
| Aug 25, 2026 | 0.99 | 0.99 | 0.89 | 0.89 | 0.89 | -1.66% | - |
| Aug 24, 2026 | 1.02 | 1.02 | 0.91 | 0.91 | 0.91 | -9.50% | - |
| Aug 21, 2026 | 1.11 | 1.11 | 1.00 | 1.00 | 1.00 | -3.85% | - |
| Aug 20, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | 14.92% | 2,297 |
| Aug 19, 2026 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Aug 18, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 11.59% | - |
| Aug 17, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.38% | - |