Accentis NV Historical Data - ACCB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Accentis NV (ACCB)
Accentis NV (ACCB) Historical

Accentis NV (ACCB)

0.031

0.001

(3.33%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0015	5.08474576271	0.0295	0.031	0.0295	272926	0.03018659	DE
4	0	0	0.031	0.032	0.029	1415920	0.03003756	DE
12	0.0022	7.63888888889	0.0288	0.032	0.028	720121	0.02993735	DE
26	0.0034	12.3188405797	0.0276	0.032	0.026	487496	0.02937122	DE
52	0.0016	5.44217687075	0.0294	0.032	0.0252	382478	0.02948488	DE
156	-0.023	-42.5925925926	0.054	0.078	0.0252	355268	0.04425146	DE
260	-0.0105	-25.3012048193	0.0415	0.078	0.0252	347718	0.04574422	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.031	0.001	3.33	0.0305	0.031	0.0305	388497
1714062600	0.03	-0.001	-3.23	0.03	0.03	0.03	850796
1713976200	0.031	0.0005	1.64	0.031	0.031	0.031	3400
1713889800	0.0305	0	0.00	0.0295	0.0305	0.0295	188920
1713803400	0.0305	0.0005	1.67	0.0295	0.0305	0.0295	313528
1713544200	0.03	0.0005	1.69	0.0295	0.03	0.0295	7987
1713457800	0.0295	0	0.00	0.0295	0.0295	0.0295	0
1713371400	0.0295	0.0005	1.72	0.03	0.03	0.0295	517
1713285000	0.029	-0.001	-3.33	0.03	0.03	0.029	53365
1713198600	0.03	-0.002	-6.25	0.0305	0.0305	0.029	20366167
1712939400	0.032	0	0.00	0.031	0.032	0.031	7650
1712853000	0.032	0.0005	1.59	0.032	0.032	0.032	98596
1712766600	0.0315	0.0015	5.00	0.031	0.0315	0.0305	211088
1712680200	0.03	-0.0015	-4.76	0.0295	0.03	0.0295	20800
1712593800	0.0315	0.0015	5.00	0.03	0.032	0.03	161244
1712334600	0.03	0	0.00	0.03	0.03	0.029	1136864
1712248200	0.03	0.0005	1.69	0.03	0.03	0.03	5000
1712161800	0.0295	-0.0005	-1.67	0.0295	0.0295	0.0295	135848
1712075400	0.03	0.0012	4.17	0.031	0.031	0.029	508867
1711647000	0.0288	-0.0002	-0.69	0.0292	0.0292	0.0288	102400
1711560600	0.029	0	0.00	0.029	0.029	0.029	530819
1711474200	0.029	-0.0006	-2.03	0.0296	0.0296	0.029	45990
1711387800	0.0296	0.0006	2.07	0.0288	0.0296	0.0288	42055
1711128600	0.029	0	0.00	0.03	0.03	0.029	4950
1711042200	0.029	0.0002	0.69	0.0306	0.0306	0.029	20500
1710955800	0.0288	-0.0016	-5.26	0.0286	0.0306	0.0286	1610
1710869400	0.0304	0.0004	1.33	0.03	0.0304	0.0284	448683
1710783000	0.03	-0.0002	-0.66	0.0302	0.0302	0.0292	233997
1710523800	0.0302	0.0014	4.86	0.0286	0.0302	0.0286	584455
1710437400	0.0288	-0.0012	-4.00	0.03	0.03	0.0288	509159
1710351000	0.03	0.001	3.45	0.029	0.03	0.029	100050
1710264600	0.029	-0.001	-3.33	0.03	0.03	0.029	22508
1710178200	0.03	0.0012	4.17	0.03	0.03	0.03	11000
1709919000	0.0288	-0.0002	-0.69	0.03	0.03	0.0286	2403448
1709832600	0.029	-0.0008	-2.68	0.03	0.03	0.029	1077505
1709746200	0.0298	0	0.00	0.0298	0.0298	0.0298	653663
1709659800	0.0298	-0.0006	-1.97	0.0298	0.0298	0.0298	1000
1709573400	0.0304	0	0.00	0.0298	0.0304	0.0298	55684
1709314200	0.0304	0.0006	2.01	0.0304	0.0304	0.03	2300
1709227800	0.0298	-0.0002	-0.67	0.0296	0.0304	0.0296	429585
1709141400	0.03	0.0004	1.35	0.03	0.03	0.0298	112000
1709055000	0.0296	-0.0024	-7.50	0.0312	0.0312	0.0296	84398
1708968600	0.032	0.002	6.67	0.0306	0.032	0.03	1674676
1708709400	0.03	-0.0002	-0.66	0.0292	0.03	0.0292	12010
1708623000	0.0302	-0.0002	-0.66	0.0304	0.0306	0.0302	279977
1708536600	0.0304	0.0012	4.11	0.03	0.0304	0.0294	2921478
1708450200	0.0292	0	0.00	0.0298	0.0298	0.0292	51200
1708363800	0.0292	0	0.00	0.0292	0.0292	0.0292	0
1708104600	0.0292	-0.0006	-2.01	0.0298	0.0298	0.0292	273040
1708018200	0.0298	-0.0002	-0.67	0.03	0.03	0.0298	210075
1707931800	0.03	0.0012	4.17	0.0298	0.03	0.0292	541099
1707845400	0.0288	-0.0008	-2.70	0.0288	0.0288	0.0288	68016
1707759000	0.0296	0.0012	4.23	0.029	0.0296	0.0286	738074
1707499800	0.0284	-0.0012	-4.05	0.0296	0.0296	0.0284	60810
1707413400	0.0296	0.0016	5.71	0.028	0.0296	0.028	653949
1707327000	0.028	0	0.00	0.028	0.028	0.028	200758
1707240600	0.028	-0.0008	-2.78	0.029	0.029	0.028	1980
1707154200	0.0288	0	0.00	0.0286	0.0288	0.0282	1049267
1706895000	0.0288	0.0002	0.70	0.0288	0.0288	0.0288	2000
1706808600	0.0286	0	0.00	0.0288	0.0288	0.028	6515
1706722200	0.0286	0	0.00	0.028	0.0286	0.0278	981872
1706635800	0.0286	0.0008	2.88	0.0282	0.0286	0.0282	393648
1706549400	0.0278	-0.0004	-1.42	0.0284	0.0284	0.0278	19130

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions