Acconeer AB (publ) (FRA:2LU)
Germany · Delayed Price · Currency is EUR 1.176
+0.078 (7.10%)
Last updated: Apr 24, 2026, 8:00 PM CET
FRA:2LU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 7.10% | 4,385 |
| Apr 23, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -3.00% | - |
| Apr 22, 2026 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | -1.91% | - |
| Apr 21, 2026 | 1.14 | 1.19 | 1.13 | 1.15 | 1.15 | 1.94% | 4,488 |
| Apr 20, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -1.05% | 3,017 |
| Apr 17, 2026 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | 3.06% | - |
| Apr 16, 2026 | 1.04 | 1.11 | 1.03 | 1.11 | 1.11 | 7.14% | - |
| Apr 15, 2026 | 0.96 | 1.04 | 0.95 | 1.04 | 1.04 | 8.37% | - |
| Apr 14, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 3.24% | - |
| Apr 13, 2026 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 4.87% | - |
| Apr 10, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -2.86% | - |
| Apr 9, 2026 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | -0.22% | - |
| Apr 8, 2026 | 0.91 | 0.94 | 0.90 | 0.91 | 0.91 | 2.24% | - |
| Apr 7, 2026 | 0.92 | 0.93 | 0.88 | 0.89 | 0.89 | -3.05% | 4,227 |
| Apr 2, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -0.86% | - |
| Apr 1, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 3.23% | - |
| Mar 31, 2026 | 0.85 | 0.90 | 0.83 | 0.90 | 0.90 | 6.40% | - |
| Mar 30, 2026 | 0.88 | 0.88 | 0.83 | 0.84 | 0.84 | -3.98% | - |
| Mar 27, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.38% | - |
| Mar 26, 2026 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -2.25% | - |
| Mar 25, 2026 | 0.82 | 0.89 | 0.82 | 0.89 | 0.89 | 8.17% | - |
| Mar 24, 2026 | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -2.15% | - |
| Mar 23, 2026 | 0.84 | 0.84 | 0.78 | 0.84 | 0.84 | -0.12% | - |
| Mar 20, 2026 | 0.90 | 0.90 | 0.84 | 0.84 | 0.84 | -6.67% | - |
| Mar 19, 2026 | 0.95 | 0.95 | 0.89 | 0.90 | 0.90 | -4.67% | - |
| Mar 18, 2026 | 0.97 | 0.99 | 0.94 | 0.94 | 0.94 | -2.38% | - |
| Mar 17, 2026 | 0.95 | 0.97 | 0.92 | 0.97 | 0.97 | 1.79% | - |
| Mar 16, 2026 | 0.97 | 0.97 | 0.92 | 0.95 | 0.95 | -1.96% | - |
| Mar 13, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.72% | - |
| Mar 12, 2026 | 1.02 | 1.02 | 0.97 | 0.98 | 0.98 | -3.85% | - |
| Mar 11, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 4.75% | - |
| Mar 10, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | 0.83% | - |
| Mar 9, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -3.71% | 3,000 |
| Mar 6, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | - |
| Mar 5, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.38% | - |
| Mar 4, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 1.40% | - |
| Mar 3, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.57% | - |
| Mar 2, 2026 | 1.05 | 1.05 | 0.96 | 1.02 | 1.02 | -3.42% | 2,000 |
| Feb 27, 2026 | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | -0.19% | - |
| Feb 26, 2026 | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -2.94% | - |
| Feb 25, 2026 | 1.04 | 1.09 | 1.02 | 1.09 | 1.09 | 5.02% | - |
| Feb 24, 2026 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 2.17% | - |
| Feb 23, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.43% | - |
| 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% | - |