Acconeer AB (publ) (FRA:2LU)
Germany · Delayed Price · Currency is EUR 1.480
+0.070 (4.96%)
Last updated: Aug 27, 2026, 11:45 AM CET
FRA:2LU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1.54 | 1.54 | 1.46 | 1.46 | 1.46 | -1.22% | - |
| Aug 13, 2026 | 1.57 | 1.57 | 1.48 | 1.48 | 1.48 | -3.02% | - |
| Aug 12, 2026 | 1.56 | 1.60 | 1.52 | 1.52 | 1.52 | 0.40% | - |
| Aug 11, 2026 | 1.54 | 1.58 | 1.52 | 1.52 | 1.52 | 2.02% | - |
| Aug 10, 2026 | 1.54 | 1.58 | 1.49 | 1.49 | 1.49 | - | 1,000 |
| Aug 7, 2026 | 1.50 | 1.54 | 1.49 | 1.49 | 1.49 | 0.54% | - |
| Aug 6, 2026 | 1.48 | 1.53 | 1.48 | 1.48 | 1.48 | 2.21% | - |
| Aug 5, 2026 | 1.51 | 1.52 | 1.45 | 1.45 | 1.45 | -1.90% | - |
| Aug 4, 2026 | 1.48 | 1.51 | 1.47 | 1.47 | 1.47 | 2.08% | - |
| Aug 3, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.43% | - |
| Jul 31, 2026 | 1.52 | 1.52 | 1.46 | 1.48 | 1.48 | -1.86% | - |
| Jul 30, 2026 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 3.01% | - |
| Jul 29, 2026 | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | 3.83% | - |
| Jul 28, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -1.12% | - |
| Jul 27, 2026 | 1.46 | 1.50 | 1.43 | 1.43 | 1.43 | 0.99% | - |
| Jul 24, 2026 | 1.43 | 1.46 | 1.41 | 1.41 | 1.41 | 2.02% | - |
| Jul 23, 2026 | 1.48 | 1.48 | 1.38 | 1.38 | 1.38 | -3.35% | - |
| Jul 22, 2026 | 1.46 | 1.49 | 1.43 | 1.43 | 1.43 | 1.13% | - |
| Jul 21, 2026 | 1.39 | 1.47 | 1.39 | 1.42 | 1.42 | 5.20% | - |
| Jul 20, 2026 | 1.34 | 1.40 | 1.34 | 1.35 | 1.35 | 2.75% | - |
| Jul 17, 2026 | 1.53 | 1.53 | 1.28 | 1.31 | 1.31 | -16.03% | - |
| Jul 16, 2026 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -0.51% | - |
| Jul 15, 2026 | 1.55 | 1.64 | 1.55 | 1.57 | 1.57 | 3.16% | - |
| Jul 14, 2026 | 1.53 | 1.57 | 1.52 | 1.52 | 1.52 | 1.20% | - |
| Jul 13, 2026 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -1.31% | - |
| Jul 10, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | 0.13% | - |
| Jul 9, 2026 | 1.50 | 1.57 | 1.50 | 1.52 | 1.52 | 5.56% | - |
| Jul 8, 2026 | 1.45 | 1.51 | 1.44 | 1.44 | 1.44 | 1.69% | - |
| Jul 7, 2026 | 1.50 | 1.56 | 1.42 | 1.42 | 1.42 | -2.61% | - |
| Jul 6, 2026 | 1.42 | 1.50 | 1.42 | 1.45 | 1.45 | 1.82% | - |
| Jul 3, 2026 | 1.43 | 1.50 | 1.43 | 1.43 | 1.43 | 4.08% | 1,410 |
| Jul 2, 2026 | 1.48 | 1.48 | 1.37 | 1.37 | 1.37 | -5.12% | - |
| Jul 1, 2026 | 1.57 | 1.57 | 1.45 | 1.45 | 1.45 | -4.99% | - |
| Jun 30, 2026 | 1.55 | 1.59 | 1.52 | 1.52 | 1.52 | 1.20% | - |
| Jun 29, 2026 | 1.51 | 1.56 | 1.50 | 1.50 | 1.50 | 3.72% | - |
| 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% | - |