aconnic AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.48	0.48	0.41	0.43	0.43	-10.70%	41,293
Oct 1, 2026	0.41	0.49	0.41	0.49	0.49	7.52%	9,974
Sep 30, 2026	0.45	0.45	0.45	0.45	0.45	-0.44%	-
Sep 29, 2026	0.46	0.46	0.45	0.45	0.45	-2.58%	-
Sep 28, 2026	0.46	0.50	0.46	0.47	0.47	-1.69%	52
Sep 25, 2026	0.45	0.50	0.45	0.47	0.47	0.42%	4,199
Sep 24, 2026	0.44	0.50	0.44	0.47	0.47	6.31%	2,250
Sep 23, 2026	0.45	0.45	0.40	0.44	0.44	-2.63%	2,595
Sep 22, 2026	0.46	0.48	0.45	0.46	0.46	-1.72%	2,872
Sep 21, 2026	0.45	0.48	0.43	0.46	0.46	0.87%	8,000
Sep 18, 2026	0.43	0.48	0.40	0.46	0.46	6.98%	4,081
Sep 17, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Sep 16, 2026	0.44	0.47	0.43	0.43	0.43	-1.38%	37
Sep 15, 2026	0.42	0.45	0.42	0.44	0.44	4.81%	300
Sep 14, 2026	0.45	0.45	0.42	0.42	0.42	-3.26%	80
Sep 11, 2026	0.45	0.45	0.43	0.43	0.43	-1.38%	-
Sep 10, 2026	0.45	0.46	0.42	0.44	0.44	0.93%	2,373
Sep 9, 2026	0.45	0.47	0.42	0.43	0.43	1.41%	3,045
Sep 8, 2026	0.45	0.45	0.43	0.43	0.43	6.50%	20
Sep 7, 2026	0.45	0.45	0.40	0.40	0.40	-	1,867
Sep 4, 2026	0.44	0.44	0.40	0.40	0.40	-9.50%	935
Sep 3, 2026	0.45	0.45	0.44	0.44	0.44	2.79%	2,409
Sep 2, 2026	0.46	0.46	0.43	0.43	0.43	-2.71%	250
Sep 1, 2026	0.48	0.49	0.44	0.44	0.44	-	642
Aug 31, 2026	0.44	0.44	0.44	0.44	0.44	-	-
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