aconnic AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	0.50	0.50	0.50	0.50	0.50	-4.76%	130
May 4, 2026	0.53	0.53	0.53	0.53	0.53	-0.94%	50
Apr 30, 2026	0.50	0.53	0.50	0.53	0.53	-	16
Apr 29, 2026	0.55	0.55	0.50	0.53	0.53	6.43%	1,470
Apr 28, 2026	0.50	0.50	0.50	0.50	0.50	-9.45%	37
Apr 27, 2026	0.59	0.59	0.55	0.55	0.55	-0.90%	1
Apr 24, 2026	0.52	0.56	0.52	0.56	0.56	1.83%	116
Apr 23, 2026	0.51	0.55	0.51	0.55	0.55	-	28
Apr 22, 2026	0.59	0.59	0.51	0.55	0.55	-0.91%	433
Apr 21, 2026	0.55	0.55	0.55	0.55	0.55	10.00%	53
Apr 20, 2026	0.56	0.56	0.47	0.50	0.50	-14.53%	1,311
Apr 17, 2026	0.59	0.59	0.56	0.59	0.59	-6.40%	2,003
Apr 16, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Apr 15, 2026	0.67	0.67	0.63	0.63	0.63	-0.79%	250
Apr 14, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Apr 13, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Apr 10, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Apr 9, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Apr 8, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Apr 7, 2026	0.63	0.63	0.63	0.63	0.63	-4.55%	-
Apr 2, 2026	0.66	0.66	0.66	0.66	0.66	3.13%	-
Apr 1, 2026	0.62	0.64	0.62	0.64	0.64	-3.76%	92
Mar 31, 2026	0.68	0.68	0.67	0.67	0.67	4.72%	100
Mar 30, 2026	0.64	0.67	0.64	0.64	0.64	1.60%	498
Mar 27, 2026	0.64	0.64	0.63	0.63	0.63	-1.57%	90
Mar 26, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	2,006
Mar 25, 2026	0.62	0.63	0.62	0.63	0.63	6.78%	3,400
Mar 24, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	-
Mar 23, 2026	0.56	0.60	0.56	0.60	0.60	0.84%	17