aconnic AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.64	0.64	0.56	0.60	0.60	-0.83%	30
Mar 19, 2026	0.64	0.64	0.60	0.60	0.60	2.56%	1,660
Mar 18, 2026	0.61	0.61	0.59	0.59	0.59	-	8
Mar 17, 2026	0.62	0.62	0.56	0.59	0.59	-0.85%	1,288
Mar 16, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 13, 2026	0.56	0.59	0.56	0.59	0.59	-	4,500
Mar 12, 2026	0.58	0.59	0.58	0.59	0.59	-3.28%	1
Mar 11, 2026	0.58	0.64	0.58	0.61	0.61	0.83%	1,196
Mar 10, 2026	0.58	0.62	0.58	0.61	0.61	0.83%	47
Mar 9, 2026	0.62	0.64	0.60	0.60	0.60	-2.44%	1,582
Mar 6, 2026	0.61	0.64	0.60	0.62	0.62	2.50%	339
Mar 5, 2026	0.64	0.64	0.60	0.60	0.60	0.84%	2,869
Mar 4, 2026	0.63	0.63	0.60	0.60	0.60	-4.80%	4,109
Mar 3, 2026	0.63	0.63	0.63	0.63	0.63	-1.57%	-
Mar 2, 2026	0.65	0.67	0.62	0.64	0.64	-2.31%	2,145
Feb 27, 2026	0.64	0.65	0.64	0.65	0.65	-2.99%	3,123
Feb 26, 2026	0.70	0.70	0.67	0.67	0.67	-1.47%	1
Feb 25, 2026	0.65	0.68	0.65	0.68	0.68	0.74%	106
Feb 24, 2026	0.66	0.68	0.66	0.68	0.68	-2.88%	11
Feb 23, 2026	0.73	0.73	0.70	0.70	0.70	-0.71%	798
Feb 20, 2026	0.73	0.73	0.70	0.70	0.70	0.72%	4,755
Feb 19, 2026	0.66	0.71	0.66	0.70	0.70	-0.71%	20,360
Feb 18, 2026	0.71	0.73	0.70	0.70	0.70	-2.10%	12,003
Feb 17, 2026	0.68	0.76	0.68	0.72	0.72	12.60%	48,294
Feb 16, 2026	0.66	0.66	0.63	0.64	0.64	-8.63%	5,477
Feb 13, 2026	0.73	0.73	0.70	0.70	0.70	-	77
Feb 12, 2026	0.75	0.75	0.70	0.70	0.70	-6.08%	4,117
Feb 11, 2026	0.76	0.76	0.72	0.74	0.74	1.37%	7,732
Feb 10, 2026	0.68	0.76	0.65	0.73	0.73	2.10%	9,816
Feb 9, 2026	0.64	0.72	0.62	0.72	0.72	6.72%	9,756
Feb 6, 2026	0.65	0.67	0.64	0.67	0.67	-3.60%	3,210
Feb 5, 2026	0.69	0.72	0.65	0.70	0.70	2.21%	220
Feb 4, 2026	0.76	0.76	0.67	0.68	0.68	-8.11%	2,979
Feb 3, 2026	0.75	0.76	0.72	0.74	0.74	-0.67%	860
Feb 2, 2026	0.71	0.77	0.67	0.75	0.75	0.68%	22,771
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