Acconeer AB (publ) (FRA:2LU)
Germany · Delayed Price · Currency is EUR 0.9260
-0.0300 (-3.14%)
Last updated: Oct 23, 2026, 8:00 PM CEST
FRA:2LU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -3.14% | 100 |
| Oct 22, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | 0.31% | - |
| Oct 21, 2026 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | 2.80% | - |
| Oct 20, 2026 | 0.96 | 0.97 | 0.93 | 0.93 | 0.93 | -0.11% | - |
| Oct 19, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -2.21% | - |
| Oct 16, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -0.42% | - |
| Oct 15, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -3.44% | - |
| Oct 14, 2026 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | 0.92% | - |
| Oct 13, 2026 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -0.10% | - |
| Oct 12, 2026 | 1.06 | 1.06 | 0.98 | 0.98 | 0.98 | -4.95% | - |
| Oct 9, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | 1.78% | - |
| Oct 8, 2026 | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -3.98% | 100 |
| Oct 7, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | 3.54% | 190 |
| Oct 6, 2026 | 1.09 | 1.10 | 1.02 | 1.02 | 1.02 | -6.78% | 10 |
| Oct 5, 2026 | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | -0.55% | 188 |
| Oct 2, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 4.17% | - |
| Oct 1, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -3.48% | 30 |
| Sep 30, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 2.25% | - |
| Sep 29, 2026 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | 3.69% | - |
| Sep 28, 2026 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -0.58% | - |
| Sep 25, 2026 | 1.06 | 1.09 | 1.04 | 1.04 | 1.04 | 1.77% | - |
| Sep 24, 2026 | 1.05 | 1.08 | 1.02 | 1.02 | 1.02 | 0.59% | 2 |
| Sep 23, 2026 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | 1.50% | - |
| Sep 22, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -1.09% | - |
| Sep 21, 2026 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | -1.95% | - |
| Sep 18, 2026 | 1.07 | 1.08 | 1.03 | 1.03 | 1.03 | -0.77% | - |
| Sep 17, 2026 | 1.05 | 1.09 | 1.04 | 1.04 | 1.04 | 1.17% | 280 |
| Sep 16, 2026 | 1.05 | 1.08 | 1.02 | 1.02 | 1.02 | 0.20% | - |
| Sep 15, 2026 | 1.09 | 1.10 | 1.02 | 1.02 | 1.02 | -3.58% | - |
| Sep 14, 2026 | 1.10 | 1.12 | 1.06 | 1.06 | 1.06 | -1.49% | - |
| Sep 11, 2026 | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -5.45% | 360 |
| Sep 10, 2026 | 1.07 | 1.17 | 1.07 | 1.14 | 1.14 | 8.17% | 1,400 |
| Sep 9, 2026 | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | -23.55% | 1,460 |
| Sep 8, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 2.08% | - |
| Sep 7, 2026 | 1.41 | 1.43 | 1.35 | 1.35 | 1.35 | -2.74% | - |
| Sep 4, 2026 | 1.43 | 1.45 | 1.39 | 1.39 | 1.39 | -0.14% | - |
| Sep 3, 2026 | 1.41 | 1.45 | 1.39 | 1.39 | 1.39 | 0.73% | - |
| Sep 2, 2026 | 1.40 | 1.44 | 1.38 | 1.38 | 1.38 | 0.44% | - |
| Sep 1, 2026 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | 0.44% | - |
| Aug 31, 2026 | 1.47 | 1.47 | 1.37 | 1.37 | 1.37 | -4.61% | - |
| Aug 28, 2026 | 1.48 | 1.54 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 27, 2026 | 1.46 | 1.48 | 1.43 | 1.43 | 1.43 | 1.56% | - |
| Aug 26, 2026 | 1.54 | 1.54 | 1.41 | 1.41 | 1.41 | -6.62% | - |
| Aug 25, 2026 | 1.50 | 1.56 | 1.50 | 1.51 | 1.51 | 2.30% | - |
| Aug 24, 2026 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -1.73% | - |
| Aug 21, 2026 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | 0.81% | - |
| Aug 20, 2026 | 1.54 | 1.57 | 1.49 | 1.49 | 1.49 | 3.76% | 7,500 |
| Aug 19, 2026 | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | 2.13% | 300 |
| Aug 18, 2026 | 1.45 | 1.48 | 1.41 | 1.41 | 1.41 | -2.36% | - |
| Aug 17, 2026 | 1.50 | 1.53 | 1.44 | 1.44 | 1.44 | -1.23% | - |