aconnic AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	-
Jul 13, 2026	0.54	0.56	0.54	0.55	0.55	-1.79%	29
Jul 10, 2026	0.54	0.56	0.54	0.56	0.56	2.75%	211
Jul 9, 2026	0.55	0.55	0.55	0.55	0.55	-1.80%	-
Jul 8, 2026	0.62	0.62	0.56	0.56	0.56	-16.54%	3,156
Jul 7, 2026	0.67	0.67	0.67	0.67	0.67	7.26%	300
Jul 6, 2026	0.62	0.62	0.62	0.62	0.62	3.33%	-
Jul 3, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jul 2, 2026	0.60	0.60	0.60	0.60	0.60	7.14%	1,120
Jul 1, 2026	0.61	0.61	0.55	0.56	0.56	12.90%	24,977
Jun 30, 2026	0.50	0.50	0.50	0.50	0.50	-3.69%	3,000
Jun 29, 2026	0.52	0.52	0.52	0.52	0.52	3.83%	155
Jun 26, 2026	0.50	0.50	0.50	0.50	0.50	3.33%	-
Jun 25, 2026	0.46	0.48	0.46	0.48	0.48	-4.00%	7,000
Jun 24, 2026	0.50	0.50	0.50	0.50	0.50	-0.99%	82
Jun 23, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Jun 22, 2026	0.51	0.51	0.51	0.51	0.51	-1.94%	32
Jun 19, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jun 18, 2026	0.52	0.52	0.52	0.52	0.52	5.97%	-
Jun 17, 2026	0.49	0.49	0.49	0.49	0.49	-2.80%	-
Jun 16, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	32
Jun 15, 2026	0.49	0.49	0.49	0.49	0.49	-3.92%	-
Jun 12, 2026	0.45	0.58	0.45	0.51	0.51	5.81%	29,623
Jun 11, 2026	0.48	0.48	0.48	0.48	0.48	-4.55%	-
Jun 10, 2026	0.50	0.52	0.50	0.51	0.51	-2.88%	67
Jun 9, 2026	0.55	0.55	0.52	0.52	0.52	-2.80%	292
Jun 8, 2026	0.40	0.54	0.40	0.54	0.54	3.88%	2,036
Jun 5, 2026	0.48	0.52	0.48	0.52	0.52	-0.96%	14
Jun 4, 2026	0.45	0.52	0.45	0.52	0.52	13.04%	19,339
Jun 3, 2026	0.50	0.50	0.43	0.46	0.46	-14.02%	15,336
Jun 2, 2026	0.54	0.54	0.53	0.54	0.54	-	1,335
Jun 1, 2026	0.57	0.57	0.54	0.54	0.54	-6.14%	1
May 29, 2026	0.49	0.57	0.49	0.57	0.57	8.57%	51,629
May 28, 2026	0.57	0.57	0.52	0.53	0.53	-8.70%	510
May 27, 2026	0.58	0.58	0.58	0.58	0.58	-5.74%	-
May 26, 2026	0.58	0.61	0.58	0.61	0.61	2.52%	1
May 25, 2026	0.63	0.63	0.60	0.60	0.60	-	28
May 22, 2026	0.60	0.60	0.60	0.60	0.60	-	-
May 21, 2026	0.60	0.60	0.60	0.60	0.60	-1.65%	470
May 20, 2026	0.61	0.61	0.61	0.61	0.61	-1.63%	470
May 19, 2026	0.58	0.62	0.58	0.62	0.62	1.65%	224
May 18, 2026	0.61	0.61	0.61	0.61	0.61	-1.63%	-
May 15, 2026	0.63	0.63	0.62	0.62	0.62	-5.38%	175
May 14, 2026	0.65	0.65	0.65	0.65	0.65	-2.26%	-
May 13, 2026	0.64	0.67	0.64	0.67	0.67	-1.48%	67
May 12, 2026	0.61	0.88	0.61	0.68	0.68	17.39%	70,291
May 11, 2026	0.52	0.61	0.52	0.58	0.58	4.55%	5,379
May 8, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	-
May 7, 2026	0.52	0.54	0.52	0.54	0.54	5.88%	12,743
May 6, 2026	0.48	0.51	0.48	0.51	0.51	2.00%	20