accesso Technology Group plc (FRA:LQG)
Germany · Delayed Price · Currency is EUR 3.340
-0.060 (-1.76%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:LQG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | 1,033 |
| Oct 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Oct 21, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Oct 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.27% | - |
| Oct 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 7.32% | - |
| Oct 16, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Oct 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Oct 14, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.12% | - |
| Oct 13, 2026 | 3.26 | 3.40 | 3.26 | 3.40 | 3.40 | 4.94% | - |
| Oct 12, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Oct 9, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 0.62% | - |
| Oct 8, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Oct 7, 2026 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | 3.85% | - |
| Oct 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Oct 5, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Oct 2, 2026 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Oct 1, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -4.22% | - |
| Sep 30, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | - |
| Sep 29, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Sep 28, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | - | - |
| Sep 25, 2026 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | 2.53% | - |
| Sep 24, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.82% | - |
| Sep 23, 2026 | 3.16 | 3.32 | 3.16 | 3.32 | 3.32 | 5.06% | - |
| Sep 22, 2026 | 2.96 | 3.16 | 2.96 | 3.16 | 3.16 | 7.48% | - |
| Sep 21, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | - |
| Sep 18, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.61% | - |
| Sep 17, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Sep 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -4.94% | - |
| Sep 15, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Sep 14, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Sep 11, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 5.84% | - |
| Sep 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 9, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 8, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Sep 7, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 5.33% | - |
| Sep 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -5.06% | - |
| Sep 3, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.24% | - |
| Sep 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.77% | - |
| Sep 1, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 31, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.92% | - |
| Aug 28, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.16% | - |
| Aug 27, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Aug 26, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.11% | - |
| Aug 25, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Aug 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Aug 21, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Aug 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Aug 19, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Aug 18, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Aug 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |