Accentis NV Historical Data - ACCB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Accentis NV (ACCB)

0.0295

0.00

(0.00%)

Closed January 24 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0005	-1.66666666667	0.03	0.031	0.029	46770	0.03033186	DE
4	0.0005	1.72413793103	0.029	0.033	0.028	465348	0.03066055	DE
12	0.0025	9.25925925926	0.027	0.033	0.0255	698561	0.02937991	DE
26	-0.0005	-1.66666666667	0.03	0.033	0.0255	381685	0.0290783	DE
52	0.0009	3.14685314685	0.0286	0.033	0.0255	398953	0.02943412	DE
156	-0.034	-53.5433070866	0.0635	0.0736	0.0252	359431	0.0380173	DE
260	-0.0225	-43.2692307692	0.052	0.078	0.0252	337517	0.04323205	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737653400	0.0295	0	0.00	0.031	0.031	0.0295	21177
1737567000	0.0295	-0.001	-3.28	0.0295	0.031	0.0295	52430
1737480600	0.0305	0	0.00	0.0305	0.0305	0.0305	0
1737394200	0.0305	-0.0005	-1.61	0.03	0.0305	0.029	29170
1737135000	0.031	0	0.00	0.03	0.031	0.03	84302
1737048600	0.031	0.001	3.33	0.0305	0.031	0.03	71914
1736962200	0.03	0	0.00	0.03	0.031	0.03	43283
1736875800	0.03	0	0.00	0.03	0.03	0.03	193500
1736789400	0.03	-0.001	-3.23	0.03	0.031	0.03	7251
1736530200	0.031	0.001	3.33	0.0305	0.031	0.0305	77192
1736443800	0.03	0	0.00	0.03	0.03	0.03	73500
1736357400	0.03	0	0.00	0.03	0.03	0.03	14594
1736271000	0.03	-0.001	-3.23	0.031	0.031	0.03	104075
1736184600	0.031	0	0.00	0.031	0.031	0.03	544219
1735925400	0.031	0	0.00	0.031	0.0315	0.031	147191
1735839000	0.031	0.003	10.71	0.028	0.0315	0.028	419861
1735666200	0.028	-0.003	-9.68	0.032	0.033	0.028	760720
1735579800	0.031	0	0.00	0.031	0.032	0.03	5383852
1735320600	0.031	0.0005	1.64	0.029	0.031	0.029	348027
1735061400	0.0305	0.0005	1.67	0.029	0.0305	0.029	99696
1734975000	0.03	0.0005	1.69	0.0285	0.031	0.0285	7922548
1734715800	0.0295	0	0.00	0.0295	0.0295	0.0285	11326
1734629400	0.0295	0	0.00	0.029	0.0295	0.0265	1020640
1734543000	0.0295	0.0005	1.72	0.0275	0.0295	0.026	1622999
1734456600	0.029	-0.0005	-1.69	0.0295	0.0295	0.0285	1188019
1734370200	0.0295	0	0.00	0.0295	0.03	0.0285	426754
1734111000	0.0295	0	0.00	0.0295	0.0295	0.028	710014
1734024600	0.0295	0.003	11.32	0.0265	0.0295	0.0254999	8657800
1733938200	0.0265	-0.001	-3.64	0.0275	0.0275	0.0265	106974
1733851800	0.0275	-0.0005	-1.79	0.028	0.028	0.0275	5107
1733765400	0.028	0.002	7.69	0.0265	0.028	0.0265	235930
1733506200	0.026	-0.001	-3.70	0.0265	0.0275	0.026	217520
1733419800	0.027	-0.0015	-5.26	0.027	0.0285	0.027	1306520
1733333400	0.0285	0.001	3.64	0.0275	0.0285	0.0275	33640
1733247000	0.0275	0	0.00	0.028	0.028	0.0275	990
1733160600	0.0275	0.0015	5.77	0.0265	0.0275	0.0265	446634
1732901400	0.026	-0.002	-7.14	0.027	0.028	0.026	804235
1732815000	0.028	0.0005	1.82	0.027	0.028	0.027	113900
1732728600	0.0275	0.0005	1.85	0.027	0.0275	0.0254999	538466
1732642200	0.027	-0.001	-3.57	0.029	0.029	0.027	10079
1732555800	0.028	0.001	3.70	0.027	0.028	0.027	104860
1732296600	0.027	-0.001	-3.57	0.027	0.027	0.027	2052
1732210200	0.028	0.0005	1.82	0.027	0.028	0.027	73116
1732123800	0.0275	0	0.00	0.028	0.028	0.0275	1900
1732037400	0.0275	0	0.00	0.0275	0.0275	0.0275	12960
1731951000	0.0275	0	0.00	0.0275	0.0275	0.0275	92050
1731691800	0.0275	-0.001	-3.51	0.0275	0.0275	0.0275	2430
1731605400	0.0285	-0.0005	-1.72	0.0275	0.0285	0.0275	36220
1731519000	0.029	0	0.00	0.029	0.029	0.029	0
1731432600	0.029	0	0.00	0.029	0.029	0.029	0
1731346200	0.029	0	0.00	0.029	0.029	0.029	99
1731087000	0.029	0.001	3.57	0.029	0.029	0.028	142974
1731000600	0.028	0.001	3.70	0.027	0.029	0.027	593304
1730914200	0.027	-0.0015	-5.26	0.0285	0.0285	0.027	2409891
1730827800	0.0285	0.0005	1.79	0.028	0.0285	0.028	284066
1730741400	0.028	0.001	3.70	0.027	0.028	0.027	84530
1730482200	0.027	0	0.00	0.027	0.027	0.027	25797
1730395800	0.027	0	0.00	0.027	0.027	0.027	17006
1730309400	0.027	0	0.00	0.0275	0.028	0.027	49110
1730223000	0.027	-0.0005	-1.82	0.0275	0.0275	0.027	106672
1730136600	0.0275	0	0.00	0.0275	0.0275	0.0275	69506
1729873800	0.0275	0	0.00	0.0275	0.0275	0.0275	11726
1729787400	0.0275	-0.001	-3.51	0.0275	0.0275	0.0275	10659

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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