aconnic AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	0.73	0.73	0.69	0.73	0.73	-3.95%	14,149
Aug 26, 2025	0.72	0.76	0.72	0.76	0.76	-5.59%	1,676
Aug 25, 2025	0.72	0.81	0.72	0.81	0.81	7.33%	5,479
Aug 22, 2025	0.67	0.75	0.67	0.75	0.75	9.49%	20,305
Aug 21, 2025	0.69	0.69	0.69	0.69	0.69	-2.14%	355
Aug 20, 2025	0.70	0.70	0.70	0.70	0.70	2.94%	355
Aug 19, 2025	0.75	0.75	0.62	0.68	0.68	-4.90%	29,672
Aug 18, 2025	0.70	0.76	0.70	0.72	0.72	-2.72%	6,804
Aug 15, 2025	0.71	0.74	0.70	0.74	0.74	0.68%	4,735
Aug 14, 2025	0.77	0.77	0.73	0.73	0.73	-0.68%	362
Aug 13, 2025	0.74	0.74	0.74	0.74	0.74	-	4,557
Aug 12, 2025	0.76	0.76	0.72	0.74	0.74	2.08%	4,557
Aug 11, 2025	0.69	0.73	0.68	0.72	0.72	-2.04%	8,638
Aug 8, 2025	0.72	0.76	0.69	0.74	0.74	-	33,430
Aug 7, 2025	0.70	0.75	0.69	0.74	0.74	1.38%	39,000
Aug 6, 2025	0.75	0.78	0.73	0.73	0.73	-0.68%	5,290
Aug 5, 2025	0.77	0.87	0.71	0.73	0.73	0.69%	83,954
Aug 4, 2025	0.74	0.75	0.71	0.73	0.73	-12.12%	29,991
Aug 1, 2025	0.82	0.83	0.78	0.83	0.83	-2.37%	11,181
Jul 31, 2025	0.86	0.86	0.85	0.85	0.85	-5.59%	474
Jul 30, 2025	0.86	0.90	0.86	0.90	0.90	5.92%	7,194
Jul 29, 2025	0.85	0.85	0.85	0.85	0.85	-	499
Jul 28, 2025	0.84	0.85	0.84	0.85	0.85	2.42%	499
Jul 25, 2025	0.83	0.83	0.83	0.83	0.83	1.85%	8,570
Jul 24, 2025	0.86	0.86	0.81	0.81	0.81	-1.82%	8,570
Jul 23, 2025	0.83	0.83	0.83	0.83	0.83	-0.60%	2,044
Jul 22, 2025	0.83	0.83	0.83	0.83	0.83	0.61%	-
Jul 21, 2025	0.85	0.85	0.80	0.83	0.83	-3.51%	2,044
Jul 18, 2025	0.86	0.86	0.86	0.86	0.86	2.40%	728
Jul 17, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	728
Jul 16, 2025	0.80	0.83	0.80	0.83	0.83	1.22%	728
Jul 15, 2025	0.80	0.82	0.80	0.82	0.82	-2.96%	2,719
Jul 14, 2025	0.86	0.87	0.84	0.85	0.85	-5.59%	6,962
Jul 11, 2025	0.92	0.92	0.88	0.90	0.90	0.56%	5,901
Jul 10, 2025	0.89	0.89	0.89	0.89	0.89	5.33%	29,226
Jul 9, 2025	0.85	0.86	0.81	0.85	0.85	0.60%	29,226
Jul 8, 2025	0.83	0.85	0.83	0.84	0.84	-	5,620
Jul 7, 2025	0.84	0.84	0.84	0.84	0.84	-0.59%	5,324
Jul 4, 2025	0.85	0.85	0.85	0.85	0.85	0.60%	5,324
Jul 3, 2025	0.86	0.86	0.84	0.84	0.84	-2.89%	2,250
Jul 2, 2025	0.86	0.87	0.86	0.87	0.87	-	1,000
Jul 1, 2025	0.88	0.88	0.83	0.87	0.87	-4.42%	6,407
Jun 30, 2025	0.94	0.94	0.91	0.91	0.91	-0.55%	14,125
Jun 27, 2025	0.97	0.97	0.87	0.91	0.91	5.81%	14,892
Jun 26, 2025	0.89	0.89	0.86	0.86	0.86	-6.01%	7,467
Jun 25, 2025	0.88	0.92	0.88	0.92	0.92	0.55%	15
Jun 24, 2025	0.90	0.91	0.90	0.91	0.91	5.20%	2,000
Jun 23, 2025	0.86	0.87	0.79	0.87	0.87	-3.35%	15,312
Jun 20, 2025	0.89	0.90	0.89	0.90	0.90	-	555
Jun 19, 2025	0.90	0.90	0.90	0.90	0.90	-	-