accesso Technology Group plc (LOQPF)
OTCMKTS
· Delayed Price · Currency is USD
6.76
+0.04 (0.60%)
At close: Jun 18, 2025
accesso Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.60% | 7,645 |
| Jun 13, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.07% | 1,000 |
| May 28, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 3.11% | 3,427 |
| May 27, 2025 | 6.53 | 6.58 | 6.50 | 6.52 | 6.52 | -2.66% | 7,704 |
| May 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 16.52% | 200 |
| Apr 2, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.95% | 100 |
| Mar 14, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -4.31% | 1,000 |
| Feb 18, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 4.07% | 1,500 |
| Jan 13, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -11.06% | 400 |
| Dec 19, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -9.94% | 1,400 |