Acconeer AB (publ) (FRA:2LU)
Germany · Delayed Price · Currency is EUR 1.050
+0.024 (2.34%)
Last updated: Feb 20, 2026, 8:00 PM CET
Acconeer AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 2.34% | 2,000 |
| Feb 19, 2026 | 0.97 | 1.03 | 0.94 | 1.03 | 1.03 | 6.76% | - |
| Feb 18, 2026 | 0.99 | 0.99 | 0.94 | 0.96 | 0.96 | -2.24% | - |
| Feb 17, 2026 | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | -2.09% | - |
| Feb 16, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.90% | - |
| Feb 13, 2026 | 0.99 | 1.00 | 0.95 | 1.00 | 1.00 | 1.02% | - |
| Feb 12, 2026 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | -0.61% | - |
| Feb 11, 2026 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -3.03% | - |
| Feb 10, 2026 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -5.02% | - |
| Feb 9, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -2.71% | 1,000 |
| Feb 6, 2026 | 1.11 | 1.11 | 1.08 | 1.11 | 1.11 | 0.18% | - |
| Feb 5, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -3.33% | - |
| Feb 4, 2026 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -1.55% | - |
| Feb 3, 2026 | 1.09 | 1.16 | 1.05 | 1.16 | 1.16 | 7.41% | - |
| Feb 2, 2026 | 0.96 | 1.08 | 0.96 | 1.08 | 1.08 | 12.38% | - |
| 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% | - |