Accell Group NV Ord (OP: ACGPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2014 | 20.14 | 20.14 | 20.14 | 25 | +0.44(+2.23%) | |
| Apr 17, 2014 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | -0.30(-1.50%) |
| Apr 14, 2014 | 20.00 | 20.00 | 20.00 | 0 | -0.43(-2.10%) | |
| Mar 28, 2014 | 20.43 | 20.43 | 20.43 | 20.43 | 20 | +0.08(+0.39%) |
| Mar 13, 2014 | 20.35 | 20.35 | 20.35 | 0 | +0.66(+3.35%) | |
| Mar 03, 2014 | 19.69 | 19.69 | 19.69 | 0 | +0.04(+0.20%) | |
| Feb 27, 2014 | 19.65 | 19.65 | 19.65 | 19.65 | 25 | +0.55(+2.88%) |
| Feb 12, 2014 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +0.25(+1.33%) |
| Feb 07, 2014 | 18.85 | 18.85 | 18.85 | 0 | +0.22(+1.18%) | |
| Jan 29, 2014 | 18.63 | 18.63 | 18.63 | 0 | -0.37(-1.95%) | |
| Jan 21, 2014 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.10(+0.53%) |
| Jan 17, 2014 | 18.90 | 18.90 | 18.90 | 0 | -0.23(-1.22%) | |
| Jan 16, 2014 | 19.13 | 19.13 | 19.13 | 19.13 | 6,800 | -0.67(-3.37%) |
| Jan 14, 2014 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.28(+1.43%) |
| Jan 13, 2014 | 19.52 | 19.52 | 19.52 | 19.52 | 150 | +0.65(+3.44%) |
| Jan 07, 2014 | 18.87 | 18.87 | 18.87 | 18.87 | 14,650 | +0.28(+1.52%) |
| Jan 03, 2014 | 18.59 | 18.59 | 18.59 | 30 | +1.04(+5.91%) | |
| Dec 11, 2013 | 17.55 | 17.55 | 17.55 | 0 | -0.03(-0.17%) | |
| Nov 27, 2013 | 17.58 | 17.58 | 17.58 | 0 | -1.82(-9.38%) | |
| Nov 15, 2013 | 19.40 | 19.40 | 19.40 | 0 | -0.35(-1.77%) | |
| Nov 12, 2013 | 19.75 | 19.75 | 19.75 | 0 | -0.35(-1.74%) | |
| Oct 22, 2013 | 20.10 | 20.10 | 20.10 | 0 | +0.09(+0.45%) | |
| Oct 18, 2013 | 20.01 | 20.01 | 20.01 | 0 | +1.01(+5.32%) | |
| Sep 16, 2013 | 19.00 | 19.00 | 19.00 | 0 | +2.54(+15.43%) | |
| Jul 23, 2013 | 16.46 | 16.46 | 16.46 | 100 | +0.01(+0.06%) | |
| Jul 22, 2013 | 16.45 | 16.45 | 16.45 | 16.45 | 1,000 | -0.05(-0.30%) |
| Jul 15, 2013 | 16.50 | 16.50 | 16.50 | 0 | +0.26(+1.60%) | |
| Jul 10, 2013 | 16.24 | 16.24 | 16.24 | 100 | +0.84(+5.45%) | |
| Jul 08, 2013 | 15.40 | 15.40 | 15.40 | 15.40 | 1,000 | -0.02(-0.11%) |
| Jun 26, 2013 | 15.42 | 15.42 | 15.42 | 15.42 | 0 | -1.58(-9.31%) |
| Jun 20, 2013 | 17.00 | 17.00 | 17.00 | 17.00 | 1,350 | -0.12(-0.70%) |
| Jun 19, 2013 | 17.12 | 17.12 | 17.12 | 17.12 | 2,100 | +0.04(+0.23%) |
| Jun 18, 2013 | 17.08 | 17.08 | 17.08 | 17.08 | 130 | -0.13(-0.76%) |
| Jun 17, 2013 | 17.21 | 17.21 | 17.21 | 17.21 | 400 | +0.21(+1.24%) |
| Jun 13, 2013 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | -1.09(-6.03%) |
| May 22, 2013 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | +0.03(+0.17%) |
| May 17, 2013 | 18.06 | 18.06 | 18.06 | 0 | +0.48(+2.73%) | |
| May 14, 2013 | 17.58 | 17.58 | 17.58 | 0 | -0.42(-2.33%) | |
| May 13, 2013 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | +0.01(+0.06%) |
| May 10, 2013 | 17.99 | 17.99 | 17.99 | 17.99 | 207 | -0.86(-4.56%) |
| May 07, 2013 | 18.85 | 18.85 | 18.85 | 0 | +0.55(+3.01%) | |
| May 06, 2013 | 18.30 | 18.30 | 18.30 | 18.30 | 125 | +0.10(+0.55%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
