Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Brussels - Delayed Quote EUR

Accentis N.V. (ACCB.BR)

Compare
0.0320
-0.0003
(-0.93%)
At close: April 15 at 1:51:23 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.03100.03200.03100.03200.0320110,000
Apr 14, 20250.03220.03230.03050.03230.0323156,679
Apr 11, 20250.03230.03230.02850.03230.032357,867
Apr 10, 20250.03170.03240.03010.03010.0301278,035
Apr 9, 20250.03000.03000.03000.03000.03002,670
Apr 8, 20250.03180.03180.03000.03000.030058,015
Apr 7, 20250.02750.03050.02750.03050.0305261,000
Apr 4, 20250.03000.03000.03000.03000.030012,820
Apr 3, 20250.03000.03100.03000.03100.03101,322
Apr 2, 20250.03100.03100.03000.03000.030019,002
Apr 1, 20250.02900.02900.02900.02900.029015,000
Mar 31, 20250.03250.03250.03100.03100.031060,915
Mar 28, 20250.03150.03150.03150.03150.031513,265
Mar 27, 20250.03250.03250.03150.03150.031529,960
Mar 26, 20250.03150.03150.03150.03150.031572,601
Mar 25, 20250.03150.03150.03150.03150.031516,200
Mar 24, 20250.03150.03150.03150.03150.03155,488
Mar 21, 20250.03200.03250.03150.03250.0325833,082
Mar 20, 20250.03200.03200.03200.03200.0320-
Mar 19, 20250.03200.03200.03200.03200.0320-
Mar 18, 20250.03200.03200.03200.03200.0320105,030
Mar 17, 20250.03200.03200.03100.03150.03151,150
Mar 14, 20250.03050.03200.02850.03200.0320102,578
Mar 13, 20250.03100.03150.03100.03150.03154,518
Mar 12, 20250.03050.03200.03050.03200.0320201,620
Mar 11, 20250.03150.03200.03050.03200.032017,300
Mar 10, 20250.03050.03150.03050.03150.031589,805
Mar 7, 20250.03150.03150.03150.03150.0315-
Mar 6, 20250.03050.03150.03050.03150.0315458,532
Mar 5, 20250.03200.03200.03050.03050.0305202,656
Mar 4, 20250.03100.03200.03100.03200.0320347,200
Mar 3, 20250.03250.03250.03200.03250.0325121,018
Feb 28, 20250.03200.03250.03100.03250.03251,313,376
Feb 27, 20250.03200.03200.03000.03000.0300749,099
Feb 26, 20250.03150.03200.03150.03150.031577,564
Feb 25, 20250.03200.03200.03150.03200.03205,397,215
Feb 24, 20250.03150.03200.03150.03200.03201,353,315
Feb 21, 20250.03100.03100.03100.03100.0310100
Feb 20, 20250.03100.03150.03100.03150.03151,550
Feb 19, 20250.03100.03100.03100.03100.03101,000
Feb 18, 20250.03150.03150.03100.03100.031013,790
Feb 17, 20250.03100.03150.03100.03150.031511,114
Feb 14, 20250.03100.03100.03100.03100.031032,712
Feb 13, 20250.03100.03100.03100.03100.0310150
Feb 12, 20250.03100.03150.03100.03100.031068,209
Feb 11, 20250.03000.03150.03000.03150.031588,178
Feb 10, 20250.03050.03150.03050.03050.0305138,862
Feb 7, 20250.03150.03150.03050.03050.030546,059
Feb 6, 20250.02950.02950.02950.02950.029510,000
Feb 5, 20250.03200.03200.03000.03150.03157,670
Feb 4, 20250.03000.03100.02950.03000.0300424,780
Feb 3, 20250.03000.03050.03000.03000.030065,939
Jan 31, 20250.03000.03150.03000.03000.0300494,880
Jan 30, 20250.03100.03100.03000.03100.031057,078
Jan 29, 20250.03100.03100.03000.03100.03103,577
Jan 28, 20250.03100.03100.03100.03100.0310-
Jan 27, 20250.02900.03100.02900.03100.0310272,536
Jan 24, 20250.02950.02950.02950.02950.02954,050
Jan 23, 20250.03100.03100.02950.02950.029521,177
Jan 22, 20250.02950.03100.02950.02950.029552,430
Jan 21, 20250.02900.03100.02900.03100.0310105,669
Jan 20, 20250.03000.03050.02900.03050.030529,170
Jan 17, 20250.03000.03100.03000.03100.031084,302
Jan 16, 20250.03050.03100.03000.03100.031071,914
Jan 15, 20250.03000.03100.03000.03000.030043,283
Jan 14, 20250.03000.03000.03000.03000.0300193,500
Jan 13, 20250.03000.03100.03000.03000.03007,251
Jan 10, 20250.03050.03100.03050.03100.031077,192
Jan 9, 20250.03000.03000.03000.03000.030073,500
Jan 8, 20250.03000.03000.03000.03000.030014,594
Jan 7, 20250.03100.03100.03000.03000.0300104,075
Jan 6, 20250.03100.03100.03000.03100.0310544,219
Jan 3, 20250.03100.03150.03100.03100.0310147,191
Jan 2, 20250.02800.03150.02800.03100.0310419,861
Dec 31, 20240.03200.03300.02800.02800.0280760,720
Dec 30, 20240.03100.03200.03000.03100.03105,383,852
Dec 27, 20240.02900.03100.02900.03100.0310348,027
Dec 24, 20240.02900.03050.02900.03050.030599,696
Dec 23, 20240.02850.03100.02850.03000.03007,922,548
Dec 20, 20240.02950.02950.02850.02950.029511,326
Dec 19, 20240.02900.02950.02650.02950.02951,020,640
Dec 18, 20240.02750.02950.02600.02950.02951,622,999
Dec 17, 20240.02950.02950.02850.02900.02901,188,019
Dec 16, 20240.02950.03000.02850.02950.0295426,754
Dec 13, 20240.02950.02950.02800.02950.0295710,014
Dec 12, 20240.02650.02950.02550.02950.02958,657,800
Dec 11, 20240.02750.02750.02650.02650.0265106,974
Dec 10, 20240.02800.02800.02750.02750.02755,107
Dec 9, 20240.02650.02800.02650.02800.0280235,930
Dec 6, 20240.02650.02750.02600.02600.0260217,520
Dec 5, 20240.02700.02850.02700.02700.02701,306,520
Dec 4, 20240.02750.02850.02750.02850.028533,640
Dec 3, 20240.02800.02800.02750.02750.0275990
Dec 2, 20240.02650.02750.02650.02750.0275446,634
Nov 29, 20240.02700.02800.02600.02600.0260804,235
Nov 28, 20240.02700.02800.02700.02800.0280113,900
Nov 27, 20240.02700.02750.02550.02750.0275538,466
Nov 26, 20240.02900.02900.02700.02700.027010,079
Nov 25, 20240.02700.02800.02700.02800.0280104,860
Nov 22, 20240.02700.02700.02700.02700.02702,052
Nov 21, 20240.02700.02800.02700.02800.028073,116
Nov 20, 20240.02800.02800.02750.02750.02751,900
Nov 19, 20240.02750.02750.02750.02750.027512,960
Nov 18, 20240.02750.02750.02750.02750.027592,050
Nov 15, 20240.02750.02750.02750.02750.02752,430
Nov 14, 20240.02750.02850.02750.02850.028536,220
Nov 13, 20240.02850.02850.02750.02750.0275369,007
Nov 12, 20240.02800.02800.02800.02800.0280104,186
Nov 11, 20240.02900.02900.02900.02900.029099
Nov 8, 20240.02900.02900.02800.02900.0290142,974
Nov 7, 20240.02700.02900.02700.02800.0280593,304
Nov 6, 20240.02850.02850.02700.02700.02702,409,891
Nov 5, 20240.02800.02850.02800.02850.0285284,066
Nov 4, 20240.02700.02800.02700.02800.028084,530
Nov 1, 20240.02700.02700.02700.02700.027025,797
Oct 31, 20240.02700.02700.02700.02700.027017,006
Oct 30, 20240.02750.02800.02700.02700.027049,110
Oct 29, 20240.02750.02750.02700.02700.0270106,672
Oct 28, 20240.02750.02750.02750.02750.027569,506
Oct 25, 20240.02750.02750.02750.02750.027511,726
Oct 24, 20240.02750.02750.02750.02750.027510,659
Oct 23, 20240.02900.02900.02750.02850.028525,238
Oct 22, 20240.02900.02900.02750.02750.027530,082
Oct 21, 20240.02750.02850.02750.02850.028570,901
Oct 18, 20240.02750.02750.02750.02750.02756,480
Oct 17, 20240.02900.02900.02850.02850.02857,100
Oct 16, 20240.02750.02750.02700.02700.027050,000
Oct 15, 20240.02700.02850.02700.02850.028513,500
Oct 14, 20240.02700.02900.02700.02700.0270437,350
Oct 11, 20240.02750.02800.02700.02800.0280154,626
Oct 10, 20240.02750.02750.02750.02750.027559,000
Oct 9, 20240.02800.02800.02700.02800.028029,336
Oct 8, 20240.02700.02800.02700.02800.0280348,406
Oct 7, 20240.02700.02800.02700.02700.0270237,350
Oct 4, 20240.02800.02800.02700.02700.027016,000
Oct 3, 20240.02800.02800.02800.02800.0280890
Oct 2, 20240.02800.02800.02800.02800.02801,000
Oct 1, 20240.02650.02800.02650.02800.0280186,284
Sep 30, 20240.02700.02750.02700.02750.02751,698,399
Sep 27, 20240.02700.02800.02700.02700.027029,580
Sep 26, 20240.02700.02700.02700.02700.02705,810
Sep 25, 20240.02800.02800.02700.02700.0270152,220
Sep 24, 20240.02700.02800.02700.02800.0280203,227
Sep 23, 20240.02700.02800.02700.02700.0270212,705
Sep 20, 20240.02700.02700.02700.02700.02701,620
Sep 19, 20240.02800.02800.02800.02800.0280257,887
Sep 18, 20240.02800.02800.02800.02800.02805
Sep 17, 20240.02800.02800.02700.02800.0280759,848
Sep 16, 20240.02700.02750.02700.02700.027066,087
Sep 13, 20240.02750.02750.02700.02700.02709,900
Sep 12, 20240.02600.02700.02600.02700.027081,810
Sep 11, 20240.02600.02600.02600.02600.026022,937
Sep 10, 20240.02800.02800.02600.02600.026010,129
Sep 9, 20240.02600.02650.02600.02600.026071,757
Sep 6, 20240.02700.02750.02650.02650.0265163,699
Sep 5, 20240.02650.02800.02650.02800.028073,401
Sep 4, 20240.02800.02850.02650.02650.0265437,345
Sep 3, 20240.02800.02800.02800.02800.0280-
Sep 2, 20240.02800.02800.02700.02800.028046,300
Aug 30, 20240.02800.02800.02800.02800.0280145
Aug 29, 20240.02750.02800.02750.02800.028035,038
Aug 28, 20240.02750.02800.02700.02800.0280461,952
Aug 27, 20240.02800.02800.02750.02750.0275319,641
Aug 26, 20240.02800.02800.02800.02800.028030,750
Aug 23, 20240.02800.02800.02800.02800.028026,730
Aug 22, 20240.02900.02900.02800.02800.028015,080
Aug 21, 20240.02950.02950.02900.02900.0290500
Aug 20, 20240.02800.02800.02800.02800.02801,050
Aug 19, 20240.02800.02800.02800.02800.02807,500
Aug 16, 20240.02950.02950.02800.02900.02907,116
Aug 15, 20240.02800.02950.02800.02950.029564,458
Aug 14, 20240.02850.02850.02800.02800.028035,000
Aug 13, 20240.02800.02800.02800.02800.02801,620
Aug 12, 20240.02900.02900.02850.02850.0285987,800
Aug 9, 20240.02900.02950.02900.02950.02956,980
Aug 8, 20240.03000.03000.03000.03000.0300100
Aug 7, 20240.02850.02900.02850.02900.029087,004
Aug 6, 20240.03000.03000.02850.02850.028583,900
Aug 5, 20240.02850.02900.02850.02850.0285227,257
Aug 2, 20240.02850.02850.02850.02850.028524
Aug 1, 20240.02850.03000.02850.03000.0300790
Jul 31, 20240.03000.03000.03000.03000.03001,600
Jul 30, 20240.02950.03000.02950.03000.0300458,566
Jul 29, 20240.03000.03000.02950.02950.0295306,555
Jul 26, 20240.02950.02950.02950.02950.029519,999
Jul 25, 20240.02950.02950.02950.02950.0295250
Jul 24, 20240.03000.03000.02950.02950.0295210,200
Jul 23, 20240.02950.02950.02950.02950.02957,948
Jul 22, 20240.02950.03000.02950.02950.029541,971
Jul 19, 20240.02900.02900.02900.02900.02903,230
Jul 18, 20240.02950.02950.02950.02950.029510,295
Jul 17, 20240.02900.02900.02900.02900.02904,250
Jul 16, 20240.02950.02950.02950.02950.029515,040
Jul 15, 20240.02900.02900.02900.02900.02905,050
Jul 12, 20240.02900.02900.02900.02900.02905,000
Jul 11, 20240.02900.03000.02900.03000.0300751,223
Jul 10, 20240.02900.02900.02900.02900.029046,341
Jul 9, 20240.02950.02950.02950.02950.02951,500
Jul 8, 20240.02950.02950.02950.02950.0295-
Jul 5, 20240.02900.03000.02900.02950.029525,600
Jul 4, 20240.02900.02900.02900.02900.029024,860
Jul 3, 20240.02900.02900.02900.02900.029090,000
Jul 2, 20240.02900.02900.02900.02900.02902,100
Jul 1, 20240.03000.03000.02900.02900.029029,210
Jun 28, 20240.02900.03000.02900.03000.030028,771
Jun 27, 20240.02950.02950.02950.02950.0295-
Jun 26, 20240.02950.02950.02950.02950.029510,000
Jun 25, 20240.02950.03000.02950.02950.0295305,340
Jun 24, 20240.02900.02900.02900.02900.0290342,362
Jun 21, 20240.02900.02900.02900.02900.02903,402,464
Jun 20, 20240.02900.02900.02800.02800.0280556,040
Jun 19, 20240.02900.02900.02900.02900.02901,620
Jun 18, 20240.02900.02900.02900.02900.0290313,093
Jun 17, 20240.03000.03000.02900.02900.02903,100
Jun 14, 20240.02900.02900.02900.02900.029035,389
Jun 13, 20240.02900.02900.02900.02900.029023,491
Jun 12, 20240.02900.03000.02900.03000.030034,953
Jun 11, 20240.02900.02900.02900.02900.0290-
Jun 10, 20240.02900.02900.02900.02900.0290627,340
Jun 7, 20240.02900.02900.02900.02900.02904,860
Jun 6, 20240.02900.03000.02900.03000.0300327,216
Jun 5, 20240.03000.03000.02900.02900.029081,710
Jun 4, 20240.03000.03000.03000.03000.03001,825
Jun 3, 20240.02850.03000.02850.03000.0300171,293
May 31, 20240.03000.03000.02850.02850.028534,302
May 30, 20240.02850.02850.02850.02850.0285209,055
May 29, 20240.02900.03000.02800.02800.0280104,835
May 28, 20240.02900.02900.02900.02900.0290154,500
May 27, 20240.02900.02900.02900.02900.029028,075
May 24, 20240.02900.02900.02900.02900.029031,818
May 23, 20240.02900.03000.02900.02900.029068,540
May 22, 20240.02900.02900.02900.02900.029011,677
May 21, 20240.02900.02900.02900.02900.02904,860
May 20, 20240.03000.03000.02900.02900.0290116,197
May 17, 20240.03000.03000.03000.03000.03003,700
May 16, 20240.03000.03000.02950.02950.0295545
May 15, 20240.02900.02900.02900.02900.029019,100
May 14, 20240.03000.03000.02900.02900.02902,590
May 13, 20240.02900.03000.02900.02900.029054,337
May 10, 20240.03000.03000.03000.03000.0300-
May 9, 20240.03000.03000.03000.03000.030080,020
May 8, 20240.03050.03050.03000.03000.03001,200
May 7, 20240.02950.03050.02950.02950.029537,698
May 6, 20240.03050.03050.02950.02950.02958,530
May 3, 20240.02950.03050.02950.02950.02956,360
May 2, 20240.02900.02950.02900.02900.02907,600
Apr 30, 20240.02950.02950.02950.02950.0295814,960
Apr 29, 20240.03200.03200.03000.03050.030599,158
Apr 26, 20240.03050.03100.03050.03100.0310388,497
Apr 25, 20240.03000.03000.03000.03000.0300850,796
Apr 24, 20240.03100.03100.03100.03100.03103,400
Apr 23, 20240.02950.03050.02950.03050.0305188,920
Apr 22, 20240.02950.03050.02950.03050.0305313,528
Apr 19, 20240.02950.03000.02950.03000.03007,987
Apr 18, 20240.02950.02950.02950.02950.0295-
Apr 17, 20240.03000.03000.02950.02950.0295517
Apr 16, 20240.03000.03000.02900.02900.029053,365
Apr 15, 20240.03050.03050.02900.03000.030020,366,167