Skip to main content
Accsys Technologies PLC (FRA:1D8)
Germany flag Germany · Delayed Price · Currency is EUR
0.684
-0.003 (-0.44%)
At close: Dec 5, 2025

Accsys Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.680.680.680.680.68-0.44%-
Dec 4, 20250.690.690.690.690.69--
Dec 3, 20250.650.690.650.690.695.69%-
Dec 2, 20250.700.700.650.650.65-6.47%-
Dec 1, 20250.700.700.700.700.70-0.29%-
Nov 28, 20250.730.730.700.700.70-4.13%-
Nov 27, 20250.710.730.710.730.731.96%-
Nov 26, 20250.680.710.680.710.714.70%-
Nov 25, 20250.710.710.680.680.68-3.68%-
Nov 24, 20250.660.710.660.710.717.77%-
Nov 21, 20250.670.670.660.660.66-1.65%-
Nov 20, 20250.650.670.650.670.672.93%-
Nov 19, 20250.650.650.650.650.65--
Nov 18, 20250.650.650.650.650.650.31%-
Nov 17, 20250.650.650.650.650.65-0.92%-
Nov 14, 20250.650.650.650.650.650.77%-
Nov 13, 20250.650.650.650.650.65-0.15%-
Nov 12, 20250.650.650.650.650.65-0.15%-
Nov 11, 20250.640.650.640.650.650.31%-
Nov 10, 20250.640.650.640.650.650.62%-
Nov 7, 20250.640.640.640.640.640.31%-
Nov 6, 20250.640.640.640.640.64-1.08%-
Nov 5, 20250.640.650.640.650.651.25%60
Nov 4, 20250.640.640.640.640.64-0.16%-
Nov 3, 20250.660.660.640.640.64-3.17%-
Oct 31, 20250.650.660.650.660.661.69%-
Oct 30, 20250.660.660.650.650.65-1.51%-
Oct 29, 20250.660.660.660.660.660.46%-
Oct 28, 20250.670.670.660.660.66-1.35%-
Oct 27, 20250.680.680.670.670.67-1.19%-
Oct 24, 20250.670.680.670.680.680.45%-
Oct 23, 20250.660.670.660.670.672.13%-
Oct 22, 20250.670.670.660.660.66-2.52%-
Oct 21, 20250.680.680.680.680.68-0.59%-
Oct 20, 20250.660.680.660.680.682.26%-
Oct 17, 20250.690.690.660.660.66-3.91%-
Oct 16, 20250.680.690.680.690.691.02%-
Oct 15, 20250.690.690.680.680.68-0.44%-
Oct 14, 20250.700.700.690.690.69-1.43%-
Oct 13, 20250.700.700.700.700.70-0.57%-
Oct 10, 20250.700.720.700.700.70-0.14%-
Oct 9, 20250.700.700.700.700.70-0.14%-
Oct 8, 20250.710.710.700.700.70-0.71%-
Oct 7, 20250.720.720.710.710.71-2.07%-
Oct 6, 20250.720.720.720.720.720.84%-
Oct 3, 20250.710.720.710.720.720.84%-
Oct 2, 20250.720.720.710.710.71-1.11%-
Oct 1, 20250.730.730.720.720.72-1.78%-
Sep 30, 20250.730.730.730.730.73--
Sep 29, 20250.730.730.730.730.730.69%-
Sep 26, 20250.750.750.730.730.73-3.32%-
Sep 25, 20250.760.760.750.750.75-1.57%-
Sep 24, 20250.760.760.760.760.760.13%-
Sep 23, 20250.730.760.730.760.764.95%-
Sep 22, 20250.690.730.690.730.735.67%-
Sep 19, 20250.700.700.690.690.69-1.85%-
Sep 18, 20250.720.720.700.700.704.47%-
Sep 17, 20250.670.670.670.670.67--
Sep 16, 20250.700.700.670.670.67-3.31%-
Sep 15, 20250.710.710.690.690.69-1.56%-
Sep 12, 20250.720.720.710.710.71-1.67%-
Sep 11, 20250.690.720.690.720.721.70%-
Sep 10, 20250.710.710.710.710.71--
Sep 9, 20250.700.710.700.710.710.28%-
Sep 8, 20250.710.710.700.700.70-1.54%-
Sep 5, 20250.710.710.710.710.71--
Sep 4, 20250.690.710.690.710.713.78%-
Sep 3, 20250.700.700.690.690.69-1.99%-
Sep 2, 20250.700.700.700.700.700.43%-
Sep 1, 20250.690.700.690.700.701.90%-
Aug 29, 20250.680.690.680.690.691.18%-
Aug 28, 20250.690.690.680.680.68-1.17%-
Aug 27, 20250.680.690.680.690.691.03%-
Aug 26, 20250.680.680.680.680.680.15%-
Aug 25, 20250.680.680.680.680.680.44%-
Aug 22, 20250.680.680.680.680.68-0.44%-
Aug 21, 20250.680.680.680.680.680.15%-
Aug 20, 20250.680.680.680.680.68-0.29%-
Aug 19, 20250.680.680.680.680.68--
Aug 18, 20250.680.680.680.680.68--
Aug 15, 20250.680.680.680.680.68-0.44%-
Aug 14, 20250.660.680.660.680.682.87%-
Aug 13, 20250.680.680.660.660.66-2.21%-
Aug 12, 20250.680.680.680.680.68--
Aug 11, 20250.670.680.670.680.680.44%-
Aug 8, 20250.680.680.680.680.68-0.15%-
Aug 7, 20250.670.680.670.680.680.60%-
Aug 6, 20250.670.670.670.670.671.05%-
Aug 5, 20250.660.670.660.670.67-5.00%-
Aug 4, 20250.690.700.690.700.703.24%-
Aug 1, 20250.680.680.680.680.68-0.15%-
Jul 31, 20250.680.680.680.680.68-0.15%-
Jul 30, 20250.670.680.670.680.681.80%-
Jul 29, 20250.680.680.670.670.67-1.04%-
Jul 28, 20250.670.680.670.680.681.35%-
Jul 25, 20250.670.680.670.670.67-0.45%-
Jul 24, 20250.670.670.670.670.67-0.45%-
Jul 23, 20250.660.670.660.670.672.13%-
Jul 22, 20250.680.680.660.660.66-2.66%-
Jul 21, 20250.660.680.660.680.68-0.29%-