Acconeer AB (publ) (FRA:2LU)
Germany · Delayed Price · Currency is EUR 0.9610
-0.0140 (-1.44%)
At close: Jan 30, 2026
Acconeer AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.44% | - |
| Jan 29, 2026 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -2.50% | - |
| Jan 28, 2026 | 1.06 | 1.06 | 0.97 | 1.00 | 1.00 | -6.37% | 7,500 |
| Jan 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.38% | - |
| Jan 26, 2026 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -2.21% | - |
| Jan 23, 2026 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | 3.42% | - |
| Jan 22, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.75% | - |
| Jan 21, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | - |
| Jan 20, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.58% | - |
| Jan 19, 2026 | 1.11 | 1.13 | 1.02 | 1.03 | 1.03 | -4.61% | 22,500 |
| Jan 16, 2026 | 1.11 | 1.13 | 1.07 | 1.08 | 1.08 | -1.99% | - |
| Jan 15, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | 0.55% | 2,000 |
| Jan 14, 2026 | 1.04 | 1.10 | 1.03 | 1.10 | 1.10 | 6.38% | 2,000 |
| Jan 13, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -3.90% | - |
| Jan 12, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -4.10% | - |
| 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% | - |