Accsys Technologies historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.740	0.740	0.731	0.740	0.740	63,542
2026-02-03	0.740	0.744	0.732	0.740	0.740	46,473
2026-02-02	0.750	0.750	0.720	0.732	0.732	138,041
2026-01-30	0.750	0.750	0.730	0.750	0.750	78,968
2026-01-29	0.731	0.740	0.731	0.739	0.739	33,172
2026-01-28	0.745	0.745	0.730	0.730	0.730	147,828
2026-01-27	0.749	0.758	0.736	0.736	0.736	92,344
2026-01-26	0.740	0.749	0.730	0.748	0.748	137,176
2026-01-23	0.753	0.753	0.740	0.740	0.740	281,368
2026-01-22	0.727	0.760	0.727	0.750	0.750	564,179
2026-01-21	0.715	0.739	0.713	0.739	0.739	463,309
2026-01-20	0.701	0.728	0.698	0.721	0.721	428,227
2026-01-19	0.720	0.720	0.701	0.702	0.702	255,590
2026-01-16	0.717	0.719	0.712	0.715	0.715	62,191
2026-01-15	0.710	0.719	0.710	0.717	0.717	109,776
2026-01-14	0.710	0.724	0.710	0.719	0.719	64,666
2026-01-13	0.724	0.726	0.710	0.725	0.725	189,783
2026-01-12	0.709	0.721	0.703	0.715	0.715	165,715
2026-01-09	0.705	0.710	0.701	0.706	0.706	195,566
2026-01-08	0.710	0.710	0.700	0.705	0.705	58,413
2026-01-07	0.712	0.712	0.701	0.709	0.709	163,430
2026-01-06	0.710	0.716	0.706	0.706	0.706	118,815
2026-01-05	0.712	0.716	0.710	0.710	0.710	129,553
2026-01-02	0.705	0.716	0.705	0.712	0.712	67,693
2025-12-31	0.714	0.714	0.702	0.705	0.705	54,333
2025-12-30	0.706	0.713	0.705	0.708	0.708	115,816
2025-12-29	0.719	0.720	0.700	0.711	0.711	156,154
2025-12-24	0.703	0.719	0.703	0.719	0.719	72,227
2025-12-23	0.710	0.710	0.703	0.703	0.703	92,848
2025-12-22	0.720	0.720	0.702	0.703	0.703	113,891
2025-12-19	0.704	0.720	0.703	0.715	0.715	95,918
2025-12-18	0.718	0.718	0.704	0.706	0.706	44,810
2025-12-17	0.710	0.728	0.710	0.719	0.719	103,350
2025-12-16	0.710	0.712	0.705	0.710	0.710	179,057
2025-12-15	0.711	0.716	0.699	0.699	0.699	201,680
2025-12-12	0.712	0.717	0.711	0.711	0.711	91,017
2025-12-11	0.713	0.720	0.713	0.717	0.717	56,167
2025-12-10	0.711	0.715	0.710	0.715	0.715	130,316
2025-12-09	0.730	0.730	0.710	0.720	0.720	104,921
2025-12-08	0.738	0.738	0.715	0.720	0.720	170,483
2025-12-05	0.720	0.735	0.710	0.734	0.734	74,483
2025-12-04	0.720	0.720	0.716	0.720	0.720	86,038
2025-12-03	0.710	0.719	0.705	0.712	0.712	120,081
2025-12-02	0.713	0.730	0.701	0.710	0.710	154,731
2025-12-01	0.730	0.730	0.720	0.725	0.725	127,933
2025-11-28	0.749	0.749	0.713	0.732	0.732	454,069
2025-11-27	0.748	0.749	0.738	0.749	0.749	131,286
2025-11-26	0.749	0.760	0.738	0.740	0.740	263,066
2025-11-25	0.775	0.782	0.720	0.736	0.736	769,900
2025-11-24	0.702	0.760	0.701	0.760	0.760	307,598
2025-11-21	0.720	0.720	0.700	0.714	0.714	101,015
2025-11-20	0.709	0.719	0.705	0.714	0.714	186,170
2025-11-19	0.711	0.711	0.682	0.694	0.694	93,096
2025-11-18	0.710	0.710	0.695	0.695	0.695	124,071
2025-11-17	0.696	0.712	0.696	0.700	0.700	222,970
2025-11-14	0.712	0.712	0.685	0.697	0.697	131,674
2025-11-13	0.715	0.715	0.702	0.711	0.711	27,514
2025-11-12	0.700	0.715	0.700	0.715	0.715	101,883
2025-11-11	0.692	0.719	0.692	0.718	0.718	144,764
2025-11-10	0.700	0.704	0.691	0.704	0.704	149,723

← NewerPage 4 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.