Accelleron Industries AG (FRA:ZH2)
Germany · Delayed Price · Currency is EUR 78.00
+2.00 (2.63%)
Last updated: Jan 29, 2026, 3:25 PM CET
Accelleron Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 79.00 | 82.50 | 79.00 | 82.50 | 82.50 | 5.77% | 150 |
| Jan 29, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 2.63% | - |
| Jan 28, 2026 | 77.50 | 77.50 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Jan 27, 2026 | 75.50 | 78.50 | 75.50 | 76.50 | 76.50 | 0.66% | 412 |
| Jan 26, 2026 | 75.50 | 76.00 | 75.00 | 76.00 | 76.00 | 2.70% | 86 |
| Jan 23, 2026 | 73.50 | 74.00 | 73.00 | 74.00 | 74.00 | -4.52% | - |
| Jan 22, 2026 | 73.50 | 77.50 | 73.50 | 77.50 | 77.50 | 6.90% | 116 |
| Jan 21, 2026 | 72.00 | 72.50 | 71.50 | 72.50 | 72.50 | 2.84% | 30 |
| Jan 20, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Jan 19, 2026 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | 0.70% | - |
| Jan 16, 2026 | 70.00 | 71.00 | 69.50 | 71.00 | 71.00 | 1.43% | 101 |
| Jan 15, 2026 | 68.00 | 70.50 | 67.50 | 70.00 | 70.00 | 4.48% | 202 |
| Jan 14, 2026 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | -1.47% | 92 |
| Jan 13, 2026 | 66.50 | 68.00 | 66.00 | 68.00 | 68.00 | -1.45% | 78 |
| Jan 12, 2026 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | -0.72% | 85 |
| Jan 9, 2026 | 68.50 | 69.50 | 68.00 | 69.50 | 69.50 | 1.46% | 22 |
| Jan 8, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | 228 |
| Jan 7, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | 0.74% | 75 |
| Jan 6, 2026 | 67.50 | 67.50 | 66.00 | 67.50 | 67.50 | 3.05% | - |
| Jan 5, 2026 | 67.00 | 68.50 | 65.50 | 65.50 | 65.50 | - | 137 |
| Jan 2, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Dec 30, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | 5 |
| Dec 29, 2025 | 67.00 | 67.00 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| Dec 23, 2025 | 66.50 | 66.50 | 66.00 | 66.50 | 66.50 | 0.76% | 5 |
| Dec 22, 2025 | 66.50 | 66.50 | 65.50 | 66.00 | 66.00 | 1.54% | 24 |
| Dec 19, 2025 | 65.00 | 65.50 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Dec 18, 2025 | 64.00 | 65.50 | 64.00 | 65.50 | 65.50 | - | 43 |
| Dec 17, 2025 | 66.50 | 66.50 | 65.50 | 65.50 | 65.50 | -0.76% | 120 |
| Dec 16, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -2.22% | 32 |
| Dec 15, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Dec 12, 2025 | 67.50 | 68.50 | 67.00 | 68.50 | 68.50 | 0.74% | - |
| Dec 11, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | - | - |
| Dec 10, 2025 | 68.00 | 70.00 | 67.50 | 68.00 | 68.00 | 1.49% | 15 |
| Dec 9, 2025 | 66.50 | 68.00 | 66.50 | 67.00 | 67.00 | - | - |
| Dec 8, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | 20 |
| Dec 5, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 5 |
| Dec 4, 2025 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | - |
| Dec 3, 2025 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | -2.26% | - |
| Dec 2, 2025 | 65.50 | 66.50 | 65.00 | 66.50 | 66.50 | 2.31% | 5 |
| Dec 1, 2025 | 66.50 | 66.50 | 65.00 | 65.00 | 65.00 | -2.26% | 30 |
| Nov 28, 2025 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | - | - |
| Nov 27, 2025 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | - | - |
| Nov 26, 2025 | 66.50 | 66.50 | 66.00 | 66.50 | 66.50 | 1.53% | - |
| Nov 25, 2025 | 66.50 | 68.00 | 65.50 | 65.50 | 65.50 | -0.76% | 444 |
| Nov 24, 2025 | 66.00 | 66.50 | 65.50 | 66.00 | 66.00 | - | 299 |
| Nov 21, 2025 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | -7.04% | - |
| Nov 20, 2025 | 65.50 | 71.00 | 65.50 | 71.00 | 71.00 | 7.58% | 105 |
| Nov 19, 2025 | 66.00 | 66.00 | 65.50 | 66.00 | 66.00 | -0.75% | 25 |
| Nov 18, 2025 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | -2.21% | 1 |
| Nov 17, 2025 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | -2.16% | 229 |