aconnic AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.78	0.78	0.74	0.74	0.74	0.68%	17,688
Jan 29, 2026	0.78	0.78	0.66	0.74	0.74	0.68%	14,945
Jan 28, 2026	0.75	0.79	0.70	0.73	0.73	-2.01%	37,430
Jan 27, 2026	0.71	0.78	0.70	0.75	0.75	-0.67%	17,997
Jan 26, 2026	0.69	0.78	0.69	0.75	0.75	4.17%	22,786
Jan 23, 2026	0.61	0.78	0.58	0.72	0.72	23.08%	18,227
Jan 22, 2026	0.70	0.70	0.55	0.59	0.59	-7.87%	8,012
Jan 21, 2026	0.67	0.70	0.61	0.64	0.64	-15.89%	3,845
Jan 20, 2026	0.80	0.80	0.61	0.76	0.76	0.67%	35,623
Jan 19, 2026	0.55	0.82	0.54	0.75	0.75	41.51%	79,767
Jan 16, 2026	0.53	0.55	0.48	0.53	0.53	1.92%	18,303
Jan 15, 2026	0.48	0.53	0.48	0.52	0.52	12.55%	5,844
Jan 14, 2026	0.51	0.54	0.46	0.46	0.46	-6.85%	3,287
Jan 13, 2026	0.46	0.51	0.46	0.50	0.50	7.83%	8,497
Jan 12, 2026	0.48	0.48	0.42	0.46	0.46	2.68%	10,820
Jan 9, 2026	0.53	0.58	0.45	0.45	0.45	-8.94%	59,682
Jan 8, 2026	0.58	0.58	0.45	0.49	0.49	-7.17%	52,778
Jan 7, 2026	0.43	0.53	0.43	0.53	0.53	29.27%	30,441
Jan 6, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jan 5, 2026	0.42	0.42	0.39	0.41	0.41	-6.39%	137
Jan 2, 2026	0.45	0.45	0.44	0.44	0.44	3.30%	31
Dec 30, 2025	0.42	0.45	0.42	0.42	0.42	3.41%	2,969
Dec 29, 2025	0.44	0.44	0.39	0.41	0.41	-3.76%	8,396
Dec 23, 2025	0.40	0.43	0.40	0.43	0.43	-0.47%	7,000
Dec 22, 2025	0.41	0.45	0.41	0.43	0.43	-2.28%	27,423
Dec 19, 2025	0.44	0.44	0.40	0.44	0.44	-3.10%	12,898
Dec 18, 2025	0.45	0.47	0.45	0.45	0.45	-	9,639
Dec 17, 2025	0.45	0.45	0.43	0.45	0.45	0.44%	17,638
Dec 16, 2025	0.44	0.45	0.43	0.45	0.45	-1.32%	8,039
Dec 15, 2025	0.44	0.46	0.44	0.46	0.46	1.33%	53
Dec 12, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Dec 11, 2025	0.45	0.45	0.45	0.45	0.45	-2.17%	-
Dec 10, 2025	0.46	0.47	0.43	0.46	0.46	6.98%	1,139
Dec 9, 2025	0.50	0.50	0.43	0.43	0.43	-6.11%	69,798
Dec 8, 2025	0.46	0.46	0.46	0.46	0.46	-4.58%	1,111
Dec 5, 2025	0.48	0.48	0.48	0.48	0.48	-0.41%	-
Dec 4, 2025	0.48	0.48	0.48	0.48	0.48	-3.21%	1,093
Dec 3, 2025	0.52	0.52	0.48	0.50	0.50	-1.39%	58
Dec 2, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Dec 1, 2025	0.51	0.51	0.51	0.51	0.51	1.81%	-
Nov 28, 2025	0.50	0.50	0.50	0.50	0.50	3.33%	-
Nov 27, 2025	0.48	0.48	0.48	0.48	0.48	0.42%	288
Nov 26, 2025	0.44	0.48	0.44	0.48	0.48	0.84%	278
Nov 25, 2025	0.47	0.47	0.47	0.47	0.47	1.72%	-
Nov 24, 2025	0.47	0.47	0.47	0.47	0.47	-2.51%	-
Nov 21, 2025	0.48	0.48	0.48	0.48	0.48	0.42%	-
Nov 20, 2025	0.48	0.48	0.48	0.48	0.48	-	18
Nov 19, 2025	0.48	0.48	0.48	0.48	0.48	0.85%	-
Nov 18, 2025	0.44	0.47	0.44	0.47	0.47	-3.67%	169
Nov 17, 2025	0.49	0.49	0.49	0.49	0.49	4.26%	506