aconnic AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.67	0.67	0.67	0.67	0.67	-0.75%	-
Feb 19, 2026	0.67	0.67	0.67	0.67	0.67	-2.90%	-
Feb 18, 2026	0.69	0.69	0.69	0.69	0.69	-4.83%	-
Feb 17, 2026	0.62	0.73	0.62	0.73	0.73	9.02%	500
Feb 16, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Feb 13, 2026	0.67	0.67	0.67	0.67	0.67	-8.28%	-
Feb 12, 2026	0.73	0.73	0.73	0.73	0.73	2.84%	-
Feb 11, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	-
Feb 10, 2026	0.69	0.71	0.69	0.71	0.71	11.81%	500
Feb 9, 2026	0.64	0.64	0.64	0.64	0.64	-5.22%	-
Feb 6, 2026	0.67	0.67	0.67	0.67	0.67	3.88%	-
Feb 5, 2026	0.65	0.65	0.65	0.65	0.65	-3.73%	-
Feb 4, 2026	0.67	0.67	0.67	0.67	0.67	-6.29%	-
Feb 3, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	-
Feb 2, 2026	0.71	0.71	0.71	0.71	0.71	-4.70%	-
Jan 30, 2026	0.75	0.75	0.75	0.75	0.75	2.05%	-
Jan 29, 2026	0.71	0.73	0.71	0.73	0.73	2.82%	1,480
Jan 28, 2026	0.71	0.71	0.71	0.71	0.71	-5.33%	-
Jan 27, 2026	0.75	0.75	0.75	0.75	0.75	-6.25%	-
Jan 26, 2026	0.70	0.80	0.70	0.80	0.80	44.14%	7,966
Jan 23, 2026	0.56	0.56	0.56	0.56	0.56	-5.13%	-
Jan 22, 2026	0.62	0.62	0.59	0.59	0.59	-15.22%	250
Jan 21, 2026	0.63	0.69	0.63	0.69	0.69	-8.00%	500
Jan 20, 2026	0.75	0.75	0.75	0.75	0.75	-5.66%	-
Jan 19, 2026	0.51	0.81	0.51	0.80	0.80	60.93%	2,500
Jan 16, 2026	0.49	0.49	0.49	0.49	0.49	-3.14%	-
Jan 15, 2026	0.49	0.51	0.49	0.51	0.51	-	500
Jan 14, 2026	0.46	0.51	0.46	0.51	0.51	18.06%	500
Jan 13, 2026	0.43	0.43	0.43	0.43	0.43	2.37%	-
Jan 12, 2026	0.42	0.42	0.42	0.42	0.42	-7.46%	-
Jan 9, 2026	0.46	0.46	0.46	0.46	0.46	-10.59%	-
Jan 8, 2026	0.52	0.56	0.51	0.51	0.51	33.51%	2,200
Jan 7, 2026	0.38	0.38	0.38	0.38	0.38	-2.05%	-
Jan 6, 2026	0.39	0.39	0.39	0.39	0.39	-5.34%	-
Jan 5, 2026	0.41	0.41	0.41	0.41	0.41	-1.44%	-
Jan 2, 2026	0.42	0.42	0.42	0.42	0.42	7.18%	-
Dec 30, 2025	0.39	0.39	0.39	0.39	0.39	-10.14%	-
Dec 29, 2025	0.40	0.43	0.40	0.43	0.43	7.96%	1,655
Dec 23, 2025	0.40	0.45	0.40	0.40	0.40	-1.95%	2,868
Dec 22, 2025	0.41	0.41	0.41	0.41	0.41	-4.21%	2,000
Dec 19, 2025	0.43	0.43	0.43	0.43	0.43	-0.47%	-
Dec 18, 2025	0.43	0.43	0.43	0.43	0.43	1.42%	-
Dec 17, 2025	0.42	0.42	0.42	0.42	0.42	-3.20%	-
Dec 16, 2025	0.44	0.44	0.44	0.44	0.44	1.86%	-
Dec 15, 2025	0.43	0.43	0.43	0.43	0.43	0.47%	-
Dec 12, 2025	0.43	0.43	0.43	0.43	0.43	-1.83%	-
Dec 11, 2025	0.44	0.44	0.44	0.44	0.44	7.39%	-
Dec 10, 2025	0.41	0.41	0.41	0.41	0.41	-18.15%	-
Dec 9, 2025	0.44	0.50	0.44	0.50	0.50	8.30%	1,000
Dec 8, 2025	0.46	0.46	0.46	0.46	0.46	-0.43%	-