aconnic AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.44	0.44	0.44	0.44	0.44	-3.91%	-
Aug 27, 2026	0.46	0.46	0.46	0.46	0.46	6.98%	-
Aug 26, 2026	0.43	0.43	0.43	0.43	0.43	-4.44%	-
Aug 25, 2026	0.45	0.45	0.45	0.45	0.45	7.14%	-
Aug 24, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	-
Aug 21, 2026	0.43	0.43	0.43	0.43	0.43	0.94%	-
Aug 20, 2026	0.44	0.44	0.43	0.43	0.43	-7.39%	2,000
Aug 19, 2026	0.46	0.46	0.46	0.46	0.46	0.88%	-
Aug 18, 2026	0.46	0.46	0.46	0.46	0.46	-4.20%	-
Aug 17, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Aug 14, 2026	0.44	0.48	0.44	0.48	0.48	-2.06%	14
Aug 13, 2026	0.51	0.51	0.49	0.49	0.49	-3.76%	15
Aug 12, 2026	0.51	0.51	0.51	0.51	0.51	1.00%	-
Aug 11, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	2,000
Aug 10, 2026	0.51	0.51	0.48	0.49	0.49	-9.26%	2,454
Aug 7, 2026	0.57	0.57	0.54	0.54	0.54	-0.92%	35
Aug 6, 2026	0.55	0.55	0.55	0.55	0.55	0.93%	-
Aug 5, 2026	0.51	0.54	0.51	0.54	0.54	-	591
Aug 4, 2026	0.51	0.54	0.51	0.54	0.54	12.50%	5
Aug 3, 2026	0.48	0.48	0.48	0.48	0.48	-9.43%	163
Jul 31, 2026	0.53	0.53	0.53	0.53	0.53	-7.83%	176
Jul 30, 2026	0.58	0.58	0.58	0.58	0.58	3.60%	-
Jul 29, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jul 28, 2026	0.55	0.65	0.53	0.56	0.56	-11.90%	23,094
Jul 27, 2026	0.66	0.66	0.63	0.63	0.63	-2.33%	197
Jul 24, 2026	0.65	0.65	0.65	0.65	0.65	2.38%	-
Jul 23, 2026	0.69	0.69	0.62	0.63	0.63	-5.97%	2,228
Jul 22, 2026	0.59	0.73	0.59	0.67	0.67	22.94%	32,674
Jul 21, 2026	0.55	0.55	0.55	0.55	0.55	2.83%	-
Jul 20, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jul 17, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	15
Jul 16, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	-
Jul 15, 2026	0.54	0.56	0.54	0.56	0.56	1.83%	5,856
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