aconnic AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.46	0.46	0.46	0.46	0.46	3.62%	-
Nov 28, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Nov 27, 2025	0.44	0.44	0.44	0.44	0.44	1.38%	-
Nov 26, 2025	0.44	0.44	0.44	0.44	0.44	1.40%	-
Nov 25, 2025	0.43	0.43	0.43	0.43	0.43	-3.15%	-
Nov 24, 2025	0.44	0.44	0.44	0.44	0.44	2.78%	-
Nov 21, 2025	0.43	0.43	0.43	0.43	0.43	-2.70%	-
Nov 20, 2025	0.44	0.44	0.44	0.44	0.44	0.45%	-
Nov 19, 2025	0.44	0.44	0.44	0.44	0.44	-2.21%	-
Nov 18, 2025	0.45	0.45	0.45	0.45	0.45	3.20%	-
Nov 17, 2025	0.44	0.44	0.44	0.44	0.44	17.74%	-
Nov 14, 2025	0.37	0.37	0.37	0.37	0.37	-19.83%	-
Nov 13, 2025	0.46	0.46	0.46	0.46	0.46	11.00%	-
Nov 12, 2025	0.42	0.42	0.42	0.42	0.42	-1.88%	-
Nov 11, 2025	0.43	0.43	0.43	0.43	0.43	0.95%	-
Nov 10, 2025	0.42	0.42	0.42	0.42	0.42	0.48%	-
Nov 7, 2025	0.42	0.42	0.42	0.42	0.42	-2.33%	-
Nov 6, 2025	0.43	0.43	0.43	0.43	0.43	0.47%	-
Nov 5, 2025	0.43	0.43	0.43	0.43	0.43	-0.47%	-
Nov 4, 2025	0.43	0.43	0.43	0.43	0.43	-2.27%	-
Nov 3, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	1,232
Oct 31, 2025	0.43	0.43	0.43	0.43	0.43	-0.46%	-
Oct 30, 2025	0.43	0.43	0.43	0.43	0.43	11.34%	-
Oct 29, 2025	0.39	0.39	0.39	0.39	0.39	1.57%	-
Oct 28, 2025	0.38	0.38	0.38	0.38	0.38	-3.54%	-
Oct 27, 2025	0.40	0.40	0.40	0.40	0.40	-7.48%	-
Oct 24, 2025	0.43	0.43	0.43	0.43	0.43	-10.08%	-
Oct 23, 2025	0.40	0.48	0.40	0.48	0.48	22.05%	100
Oct 22, 2025	0.39	0.39	0.39	0.39	0.39	0.52%	-
Oct 21, 2025	0.39	0.39	0.39	0.39	0.39	2.65%	-
Oct 20, 2025	0.38	0.38	0.38	0.38	0.38	-7.35%	-
Oct 17, 2025	0.41	0.41	0.41	0.41	0.41	-3.32%	-
Oct 16, 2025	0.42	0.42	0.42	0.42	0.42	4.98%	-
Oct 15, 2025	0.40	0.40	0.40	0.40	0.40	-5.63%	-
Oct 14, 2025	0.43	0.43	0.43	0.43	0.43	7.04%	-
Oct 13, 2025	0.40	0.40	0.40	0.40	0.40	-2.93%	-
Oct 10, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	1,500
Oct 9, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	-
Oct 8, 2025	0.40	0.40	0.39	0.39	0.39	-5.80%	175
Oct 7, 2025	0.41	0.41	0.41	0.41	0.41	5.08%	-
Oct 6, 2025	0.39	0.39	0.39	0.39	0.39	-5.29%	-
Oct 3, 2025	0.42	0.42	0.42	0.42	0.42	-11.86%	-
Oct 2, 2025	0.47	0.47	0.47	0.47	0.47	-3.67%	-
Oct 1, 2025	0.53	0.53	0.49	0.49	0.49	-16.24%	1,000
Sep 30, 2025	0.62	0.62	0.59	0.59	0.59	-12.03%	5,000
Sep 29, 2025	0.67	0.67	0.67	0.67	0.67	-0.75%	-
Sep 26, 2025	0.65	0.67	0.65	0.67	0.67	8.06%	500
Sep 25, 2025	0.62	0.62	0.62	0.62	0.62	-0.80%	-
Sep 24, 2025	0.63	0.63	0.63	0.63	0.63	-9.42%	-
Sep 23, 2025	0.69	0.69	0.69	0.69	0.69	3.76%	35