UK markets close in 4 hours 25 minutes

Accell Group N.V. (ACCEL.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
24.40-0.30 (-1.21%)
As of 12:40PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Oct 202024.7524.7524.2524.4024.4010,221
20 Oct 202024.7025.2024.6524.7024.7015,779
19 Oct 202024.8025.5024.7524.8024.809,180
16 Oct 202025.0025.1524.7524.8024.8019,478
15 Oct 202025.3525.4024.4524.6024.6026,109
14 Oct 202025.5025.6025.1525.3525.3525,769
13 Oct 202025.2025.5525.1025.4525.4522,409
12 Oct 202024.8525.7024.8525.5025.5051,221
09 Oct 202025.0025.0024.6524.8524.8518,766
08 Oct 202025.0025.4524.7524.8524.8549,111
07 Oct 202025.5025.6024.9525.1025.1059,177
06 Oct 202024.8525.7024.8025.4525.4544,958
05 Oct 202024.9525.2024.2524.8524.8534,361
02 Oct 202024.4525.0024.4024.6024.6027,904
01 Oct 202023.9025.0523.8024.9024.9047,765
30 Sep 202023.8024.1023.5023.7023.7027,575
29 Sep 202024.0524.3523.6023.8523.8527,143
28 Sep 202023.4024.2523.4024.0524.0533,714
25 Sep 202024.3524.3522.5523.3523.35104,671
24 Sep 202024.2524.4523.9024.3524.3532,454
23 Sep 202023.7025.0023.7024.5024.5032,563
22 Sep 202024.5024.9023.2523.9023.9066,792
21 Sep 202025.2525.3024.2524.7024.7046,580
18 Sep 2020------
17 Sep 202025.1525.6525.1525.4525.4527,956
16 Sep 202025.5525.7025.3025.4025.4023,977
15 Sep 202026.3026.3025.5025.5025.5043,493
14 Sep 202026.6026.6525.9526.1026.1033,756
11 Sep 202026.5526.6526.3026.5526.5524,708
10 Sep 202026.6026.7526.3526.5526.5545,764
09 Sep 202025.7026.7525.6526.3526.3588,910
08 Sep 202025.3525.4024.7525.3025.3028,908
07 Sep 202025.1025.5024.9525.3025.3018,466
04 Sep 202025.1025.7024.7525.0525.0534,006
03 Sep 202026.4026.7025.1525.4025.4044,775
02 Sep 202026.4526.6526.0526.3526.3544,146
01 Sep 202025.2526.9525.2026.2026.20129,071
31 Aug 202023.9025.3023.7525.0025.00103,873
28 Aug 202023.6023.6523.3023.6023.6023,455
27 Aug 202024.0024.0023.6023.7523.7520,031
26 Aug 202023.7024.2023.7024.1024.1021,812
25 Aug 202024.1524.1523.5523.7023.7016,431
24 Aug 202023.3024.1523.3023.9523.9535,023
21 Aug 202023.3523.5523.0023.3023.3033,768
20 Aug 202023.2523.4523.0523.4523.4525,687
19 Aug 202023.8023.9023.3523.6023.6022,787
18 Aug 202023.7524.3023.7523.8023.8029,913
17 Aug 202023.6524.0023.5523.9023.9013,885
14 Aug 202023.9024.3023.7023.9023.9029,082
13 Aug 202024.3524.3523.9024.1524.1520,501
12 Aug 202024.0024.2523.9524.1024.1023,194
11 Aug 202024.5524.6523.9524.1024.1032,955
10 Aug 202024.3024.8024.0524.4024.4044,893
07 Aug 202024.4524.5024.0024.4024.4026,122
06 Aug 202024.1024.5023.9524.2524.2540,168
05 Aug 202024.3024.6023.7524.1024.1035,985
04 Aug 202024.6524.7524.2024.2524.2524,735
03 Aug 202023.7524.6523.7524.4024.40102,951
31 Jul 202023.1023.8022.9523.6523.6580,361
30 Jul 202023.8023.8022.6522.9522.9545,257
29 Jul 202022.9523.7022.9023.7023.7068,683
28 Jul 202022.5023.3522.4023.2523.2578,254
27 Jul 202022.9023.1522.2022.7022.7098,209
24 Jul 202022.5023.6022.2022.9522.95146,761
23 Jul 202022.9023.7022.7523.7023.70136,945
22 Jul 202022.1522.9021.6022.7022.70112,170
21 Jul 202021.8522.1521.6522.1022.1055,189
20 Jul 2020------
17 Jul 202021.4021.7521.0521.1521.1551,511
16 Jul 202021.0021.9020.8521.3521.35102,465
15 Jul 202020.1521.1520.1521.0021.00123,165
14 Jul 202020.0020.3019.8820.1020.1055,810
13 Jul 202020.2520.3019.9020.1520.1556,274
10 Jul 202020.5520.7020.0520.2520.2583,466
09 Jul 202021.4021.6020.3520.5520.5587,938
08 Jul 202021.9021.9521.1521.2021.2062,056
07 Jul 202022.2022.2021.7522.0522.0534,195
06 Jul 202022.3022.5021.8522.4022.4090,805
03 Jul 202021.8522.2021.3521.8021.8049,734
02 Jul 202022.3022.4021.7522.0022.0050,978
01 Jul 202021.6522.3521.6522.1522.1546,524
30 Jun 202022.0022.3521.6522.0022.0021,981
29 Jun 202021.8022.4021.6022.2022.2036,401
26 Jun 202022.3522.3521.5521.8021.8029,693
25 Jun 202021.7522.2021.5022.2022.2045,900
24 Jun 202022.4022.8021.8021.9021.9053,443
23 Jun 202021.8022.4521.5522.4522.4586,030
22 Jun 202021.5021.8521.2521.7021.7053,315
19 Jun 202021.7521.8021.5021.6021.6044,149
18 Jun 202022.0022.2021.6521.7521.7549,313
17 Jun 202021.9022.2021.7521.9521.9587,817
16 Jun 202022.1022.3021.5521.7021.7097,880
15 Jun 202021.1022.0520.8521.9021.9090,143
12 Jun 202020.7022.0020.6521.4021.4093,193
11 Jun 202021.7021.7020.8021.0021.0080,241
10 Jun 202022.0022.0521.4022.0522.0560,599
09 Jun 202022.0522.1521.1521.9021.9084,115
08 Jun 202022.5022.7021.9522.1522.15197,948
05 Jun 202022.4022.9022.0022.2022.20264,521
04 Jun 202022.2022.4021.7022.3522.35145,053
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...