Acconeer AB (publ) (FRA:2LU)
Germany · Delayed Price · Currency is EUR 1.106
+0.004 (0.36%)
Last updated: Jan 9, 2026, 9:15 AM CET
Acconeer AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 1.81% | - |
| Jan 8, 2026 | 1.15 | 1.16 | 1.09 | 1.10 | 1.10 | -3.84% | 3,000 |
| Jan 7, 2026 | 1.17 | 1.18 | 1.12 | 1.15 | 1.15 | -4.50% | - |
| Jan 6, 2026 | 1.17 | 1.25 | 1.17 | 1.20 | 1.20 | 2.92% | 2,000 |
| Jan 5, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -3.00% | - |
| Jan 2, 2026 | 1.19 | 1.25 | 1.17 | 1.20 | 1.20 | 4.70% | 1,424 |
| Dec 30, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.95% | - |
| Dec 29, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 3.68% | - |
| Dec 23, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.56% | - |
| Dec 22, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | - |
| Dec 19, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.56% | - |
| Dec 18, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -1.11% | - |
| Dec 17, 2025 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -1.46% | - |
| Dec 16, 2025 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | 0.37% | 1,748 |
| Dec 15, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 4.61% | - |
| Dec 12, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | - | - |
| Dec 11, 2025 | 1.00 | 1.07 | 1.00 | 1.04 | 1.04 | -0.38% | - |
| Dec 10, 2025 | 1.13 | 1.13 | 1.04 | 1.05 | 1.05 | -4.21% | 1,769 |
| Dec 9, 2025 | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | 3.41% | - |
| Dec 8, 2025 | 1.02 | 1.09 | 1.02 | 1.06 | 1.06 | -0.19% | - |
| Dec 5, 2025 | 0.97 | 1.06 | 0.97 | 1.06 | 1.06 | 5.17% | - |
| Dec 4, 2025 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 0.60% | - |
| Dec 3, 2025 | 0.89 | 1.00 | 0.89 | 1.00 | 1.00 | 12.36% | - |
| Dec 2, 2025 | 0.93 | 0.94 | 0.89 | 0.89 | 0.89 | -4.71% | - |
| Dec 1, 2025 | 0.97 | 1.00 | 0.93 | 0.93 | 0.93 | -4.30% | - |
| Nov 28, 2025 | 0.94 | 1.03 | 0.94 | 0.98 | 0.98 | 3.61% | - |
| Nov 27, 2025 | 0.83 | 1.00 | 0.83 | 0.94 | 0.94 | 7.17% | - |
| Nov 26, 2025 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | -2.01% | - |
| Nov 25, 2025 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | -8.56% | - |
| Nov 24, 2025 | 1.04 | 1.09 | 0.98 | 0.98 | 0.98 | -5.85% | - |
| Nov 21, 2025 | 0.98 | 1.30 | 0.98 | 1.04 | 1.04 | 6.98% | 3,914 |
| Nov 20, 2025 | 0.92 | 1.02 | 0.92 | 0.97 | 0.97 | 6.56% | - |
| Nov 19, 2025 | 0.95 | 0.98 | 0.91 | 0.91 | 0.91 | -3.38% | - |
| Nov 18, 2025 | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | 1.72% | 200 |
| Nov 17, 2025 | 0.91 | 0.99 | 0.91 | 0.93 | 0.93 | 2.65% | - |
| Nov 14, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -4.13% | - |
| Nov 13, 2025 | 0.98 | 1.01 | 0.95 | 0.95 | 0.95 | -3.57% | - |
| Nov 12, 2025 | 0.91 | 1.02 | 0.91 | 0.98 | 0.98 | 7.34% | - |
| Nov 11, 2025 | 0.82 | 0.96 | 0.82 | 0.91 | 0.91 | 11.89% | - |
| Nov 10, 2025 | 0.72 | 0.86 | 0.72 | 0.82 | 0.82 | 13.18% | - |
| Nov 7, 2025 | 0.65 | 0.78 | 0.65 | 0.72 | 0.72 | 11.78% | - |
| Nov 6, 2025 | 0.73 | 0.75 | 0.65 | 0.65 | 0.65 | -11.52% | - |
| Nov 5, 2025 | 0.77 | 0.80 | 0.73 | 0.73 | 0.73 | -5.57% | - |
| Nov 4, 2025 | 0.80 | 0.82 | 0.77 | 0.77 | 0.77 | -3.14% | - |
| Nov 3, 2025 | 0.70 | 0.82 | 0.70 | 0.80 | 0.80 | 13.86% | - |
| Oct 31, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -5.79% | - |
| Oct 30, 2025 | 0.66 | 0.79 | 0.66 | 0.74 | 0.74 | 13.26% | - |
| Oct 29, 2025 | 0.64 | 0.70 | 0.64 | 0.66 | 0.66 | 3.31% | - |
| Oct 28, 2025 | 0.58 | 0.68 | 0.58 | 0.64 | 0.64 | 2.75% | - |
| Oct 27, 2025 | 0.48 | 0.62 | 0.48 | 0.62 | 0.62 | 20.70% | - |