accesso Technology Group plc (FRA:LQG)
Germany · Delayed Price · Currency is EUR 3.440
+0.080 (2.38%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:LQG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.38% | - |
| Jun 25, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Jun 24, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Jun 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Jun 22, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Jun 19, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jun 18, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Jun 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Jun 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Jun 15, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Jun 12, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 4.88% | - |
| Jun 11, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Jun 10, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Jun 9, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -15.15% | - |
| Jun 8, 2026 | 3.50 | 3.96 | 3.50 | 3.96 | 3.96 | 47.76% | 20 |
| Jun 5, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Jun 4, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jun 3, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Jun 2, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Jun 1, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| May 29, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.14% | - |
| May 28, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.19% | - |
| May 27, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| May 26, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| May 25, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | - |
| May 22, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 6.25% | - |
| May 21, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -2.29% | - |
| May 20, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -4.38% | - |
| May 19, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.24% | - |
| May 18, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| May 15, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| May 14, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| May 13, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | - |
| May 12, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.90% | - |
| May 11, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 1.47% | - |
| May 8, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| May 7, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -3.52% | - |
| May 6, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| May 5, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| May 4, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | - |
| Apr 30, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.96% | - |
| Apr 29, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | - |
| Apr 28, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 4.55% | - |
| Apr 27, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.22% | - |
| Apr 24, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | - |
| Apr 23, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Apr 22, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| Apr 21, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -5.44% | - |
| Apr 20, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 9.70% | - |
| Apr 17, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | - |