Acconeer AB (publ) (FRA:2LU)
Germany · Delayed Price · Currency is EUR 1.450
-0.142 (-8.92%)
At close: Jun 26, 2026
FRA:2LU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.61 | 1.62 | 1.45 | 1.45 | 1.45 | -8.92% | - |
| Jun 25, 2026 | 1.67 | 1.74 | 1.59 | 1.59 | 1.59 | -2.21% | - |
| Jun 24, 2026 | 1.66 | 1.68 | 1.63 | 1.63 | 1.63 | -0.12% | - |
| Jun 23, 2026 | 1.67 | 1.71 | 1.63 | 1.63 | 1.63 | -1.45% | 130 |
| Jun 22, 2026 | 1.62 | 1.70 | 1.59 | 1.65 | 1.65 | 2.10% | - |
| Jun 19, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 5.61% | - |
| Jun 18, 2026 | 1.61 | 1.61 | 1.53 | 1.53 | 1.53 | -3.03% | - |
| Jun 17, 2026 | 1.64 | 1.64 | 1.57 | 1.58 | 1.58 | -1.62% | - |
| Jun 16, 2026 | 1.69 | 1.69 | 1.57 | 1.61 | 1.61 | -3.94% | 80 |
| Jun 15, 2026 | 1.80 | 1.80 | 1.66 | 1.67 | 1.67 | -3.35% | - |
| Jun 12, 2026 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | 2.36% | - |
| Jun 11, 2026 | 1.78 | 1.78 | 1.66 | 1.69 | 1.69 | -3.42% | - |
| Jun 10, 2026 | 1.93 | 1.93 | 1.74 | 1.75 | 1.75 | -6.91% | - |
| Jun 9, 2026 | 2.27 | 2.30 | 1.88 | 1.88 | 1.88 | -14.45% | 2,400 |
| Jun 8, 2026 | 2.08 | 2.20 | 2.01 | 2.20 | 2.20 | 6.28% | - |
| Jun 5, 2026 | 2.02 | 2.10 | 2.02 | 2.07 | 2.07 | 5.94% | - |
| Jun 4, 2026 | 1.98 | 1.98 | 1.93 | 1.95 | 1.95 | 1.03% | - |
| Jun 3, 2026 | 2.20 | 2.20 | 1.93 | 1.93 | 1.93 | -11.89% | 100 |
| Jun 2, 2026 | 1.93 | 2.20 | 1.86 | 2.20 | 2.20 | 15.89% | 500 |
| Jun 1, 2026 | 1.89 | 1.91 | 1.84 | 1.89 | 1.89 | -2.57% | 2,500 |
| May 29, 2026 | 2.22 | 2.22 | 1.94 | 1.94 | 1.94 | -12.23% | 673 |
| May 28, 2026 | 1.93 | 2.22 | 1.93 | 2.22 | 2.22 | 13.01% | 10,650 |
| May 27, 2026 | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | -1.51% | - |
| May 26, 2026 | 2.11 | 2.52 | 1.85 | 1.99 | 1.99 | -5.91% | 13,797 |
| May 25, 2026 | 1.36 | 2.12 | 1.36 | 2.12 | 2.12 | 56.90% | 11,462 |
| May 22, 2026 | 1.28 | 1.38 | 1.28 | 1.35 | 1.35 | 4.33% | 2,500 |
| May 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 20, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 5.04% | - |
| May 19, 2026 | 1.28 | 1.29 | 1.23 | 1.23 | 1.23 | -3.61% | 7,500 |
| May 18, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -2.30% | - |
| May 15, 2026 | 1.33 | 1.37 | 1.31 | 1.31 | 1.31 | -4.11% | 1,018 |
| May 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.44% | - |
| May 13, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 1.04% | - |
| May 12, 2026 | 1.46 | 1.46 | 1.32 | 1.34 | 1.34 | -7.58% | - |
| May 11, 2026 | 1.50 | 1.52 | 1.44 | 1.45 | 1.45 | -2.81% | 8,040 |
| May 8, 2026 | 1.44 | 1.51 | 1.44 | 1.49 | 1.49 | 4.04% | 5,000 |
| May 7, 2026 | 1.44 | 1.44 | 1.40 | 1.44 | 1.44 | 0.14% | - |
| May 6, 2026 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -1.51% | - |
| May 5, 2026 | 1.29 | 1.46 | 1.29 | 1.46 | 1.46 | 13.40% | 4,028 |
| May 4, 2026 | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | 0.94% | 16 |
| Apr 30, 2026 | 1.34 | 1.40 | 1.25 | 1.27 | 1.27 | -10.42% | 320 |
| Apr 29, 2026 | 1.33 | 1.42 | 1.33 | 1.42 | 1.42 | 7.09% | 6,650 |
| Apr 28, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | - | - |
| Apr 27, 2026 | 1.18 | 1.33 | 1.18 | 1.33 | 1.33 | 12.76% | 3,776 |
| 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% | - |