Accell Group NV Ord (OP: ACGPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2015 | 18.80 | 18.80 | 18.80 | 18.80 | 400 | +0.10(+0.53%) |
| Apr 29, 2015 | 18.70 | 18.70 | 18.70 | 18.70 | 100 | +0.04(+0.21%) |
| Apr 22, 2015 | 18.66 | 18.66 | 18.66 | 0 | +0.15(+0.81%) | |
| Apr 21, 2015 | 18.51 | 18.51 | 18.51 | 18.51 | 250 | +0.08(+0.43%) |
| Apr 20, 2015 | 18.43 | 18.43 | 18.43 | 18.43 | 200 | -0.30(-1.60%) |
| Apr 15, 2015 | 18.73 | 18.73 | 18.73 | 0 | +0.17(+0.90%) | |
| Apr 01, 2015 | 18.56 | 18.56 | 18.56 | 0 | +0.07(+0.39%) | |
| Mar 17, 2015 | 18.49 | 18.49 | 18.49 | 0 | +1.18(+6.82%) | |
| Mar 12, 2015 | 17.31 | 17.31 | 17.31 | 0 | -0.11(-0.63%) | |
| Mar 04, 2015 | 17.42 | 17.42 | 17.42 | 0 | -0.20(-1.14%) | |
| Mar 03, 2015 | 17.62 | 17.62 | 17.62 | 17.62 | 475 | +1.82(+11.52%) |
| Feb 10, 2015 | 15.80 | 15.80 | 15.80 | 0 | +0.15(+0.96%) | |
| Feb 06, 2015 | 15.65 | 15.65 | 15.65 | 0 | -0.51(-3.16%) | |
| Feb 05, 2015 | 16.16 | 16.16 | 16.16 | 16.16 | 141 | +1.06(+7.02%) |
| Jan 30, 2015 | 15.10 | 15.10 | 15.10 | 0 | -1.04(-6.44%) | |
| Jan 07, 2015 | 16.14 | 16.14 | 16.14 | 0 | -0.71(-4.21%) | |
| Dec 31, 2014 | 16.85 | 16.85 | 16.85 | 0 | +0.83(+5.18%) | |
| Dec 17, 2014 | 16.02 | 16.02 | 16.02 | 0 | -0.38(-2.32%) | |
| Dec 08, 2014 | 16.40 | 16.40 | 16.40 | 0 | -0.10(-0.61%) | |
| Dec 01, 2014 | 16.50 | 16.50 | 16.50 | 0 | +0.45(+2.80%) | |
| Nov 14, 2014 | 16.05 | 16.05 | 16.05 | 0 | +0.78(+5.14%) | |
| Nov 05, 2014 | 15.27 | 15.27 | 15.27 | 50 | -0.27(-1.73%) | |
| Nov 04, 2014 | 15.53 | 15.53 | 15.53 | 15.53 | 1,400 | -0.27(-1.68%) |
| Oct 17, 2014 | 15.80 | 15.80 | 15.80 | 15.80 | 411 | +0.15(+0.96%) |
| Oct 16, 2014 | 15.65 | 333 | -0.75(-4.57%) | |||
| Oct 03, 2014 | 16.40 | 16.40 | 16.40 | 1,130 | +0.15(+0.92%) | |
| Oct 02, 2014 | 16.25 | 16.25 | 16.25 | 16.25 | 100 | -0.43(-2.58%) |
| Oct 01, 2014 | 16.68 | 16.68 | 16.68 | 16.68 | 3,000 | -0.57(-3.30%) |
| Sep 24, 2014 | 17.25 | 17.25 | 17.25 | 76 | -0.11(-0.63%) | |
| Sep 17, 2014 | 17.36 | 17.36 | 17.36 | 250 | -0.10(-0.57%) | |
| Sep 15, 2014 | 17.46 | 17.46 | 17.46 | 50 | -0.16(-0.91%) | |
| Sep 10, 2014 | 17.62 | 17.62 | 17.62 | 28 | -1.05(-5.62%) | |
| Sep 09, 2014 | 18.67 | 18.67 | 18.67 | 18.67 | 2,650 | +0.88(+4.95%) |
| Sep 04, 2014 | 17.79 | 17.79 | 17.79 | 150 | -0.16(-0.89%) | |
| Sep 02, 2014 | 17.95 | 17.95 | 17.95 | 250 | -0.05(-0.28%) | |
| Aug 20, 2014 | 18.00 | 18.00 | 18.00 | 0 | -0.07(-0.39%) | |
| Aug 19, 2014 | 17.98 | 18.07 | 17.98 | 18.07 | 1,550 | +0.40(+2.27%) |
| Aug 07, 2014 | 17.67 | 17.67 | 17.67 | 10 | -0.45(-2.49%) | |
| Aug 05, 2014 | 18.12 | 18.12 | 18.12 | 0 | -0.63(-3.36%) | |
| Aug 01, 2014 | 18.75 | 18.75 | 18.75 | 35 | +0.14(+0.77%) | |
| Jul 31, 2014 | 18.61 | 18.61 | 18.61 | 18.61 | 400 | -0.00(-0.02%) |
| Jul 25, 2014 | 18.61 | 18.61 | 18.61 | 18.61 | 420 | +0.11(+0.59%) |
| Jul 24, 2014 | 18.50 | 18.50 | 18.50 | 18.50 | 150 | -0.04(-0.22%) |
| Jul 17, 2014 | 18.54 | 18.54 | 18.54 | 0 | -0.11(-0.59%) | |
| Jul 14, 2014 | 18.65 | 18.65 | 18.65 | 0 | -0.03(-0.16%) | |
| Jul 11, 2014 | 18.68 | 18.68 | 18.68 | 18.68 | 400 | -0.03(-0.16%) |
| Jul 08, 2014 | 18.71 | 18.71 | 18.71 | 0 | -0.54(-2.81%) | |
| Jul 01, 2014 | 19.25 | 19.25 | 19.25 | 0 | +0.05(+0.26%) | |
| Jun 26, 2014 | 19.20 | 19.20 | 19.20 | 0 | -0.02(-0.09%) | |
| Jun 20, 2014 | 19.22 | 19.22 | 19.22 | 0 | +0.02(+0.09%) | |
| Jun 10, 2014 | 19.20 | 19.20 | 19.20 | 175 | +0.38(+2.02%) | |
| Jun 03, 2014 | 18.82 | 18.82 | 18.82 | 18.82 | 50 | +0.00(+0.00%) |
| Jun 02, 2014 | 18.82 | 18.82 | 18.82 | 18.82 | 756 | -0.02(-0.11%) |
| May 21, 2014 | 18.84 | 18.84 | 18.84 | 18.84 | 651 | -0.26(-1.36%) |
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.
