Accelleron Industries AG (FRA:ZH2)
Germany · Delayed Price · Currency is EUR 91.60
+2.80 (3.15%)
At close: Apr 23, 2026
FRA:ZH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 89.20 | 93.20 | 89.20 | 91.60 | 91.60 | 3.15% | 362 |
| Apr 22, 2026 | 91.40 | 91.40 | 88.80 | 88.80 | 88.80 | 0.91% | 30 |
| Apr 21, 2026 | 87.80 | 88.40 | 87.20 | 88.00 | 88.00 | - | 39 |
| Apr 20, 2026 | 88.40 | 88.40 | 87.20 | 88.00 | 88.00 | -4.14% | - |
| Apr 17, 2026 | 85.80 | 91.80 | 85.80 | 91.80 | 91.80 | 6.74% | 61 |
| Apr 16, 2026 | 85.60 | 86.00 | 85.60 | 86.00 | 86.00 | 0.94% | - |
| Apr 15, 2026 | 85.80 | 88.40 | 85.20 | 85.20 | 85.20 | -2.74% | 125 |
| Apr 14, 2026 | 86.80 | 87.60 | 86.60 | 87.60 | 87.60 | 2.82% | - |
| Apr 13, 2026 | 85.00 | 88.00 | 85.00 | 85.20 | 85.20 | 0.47% | 100 |
| Apr 10, 2026 | 85.00 | 85.00 | 84.80 | 84.80 | 84.80 | 0.95% | - |
| Apr 9, 2026 | 84.80 | 84.80 | 84.00 | 84.00 | 84.00 | 0.48% | - |
| Apr 8, 2026 | 82.00 | 83.60 | 82.00 | 83.60 | 83.60 | 4.24% | 250 |
| Apr 7, 2026 | 79.40 | 80.20 | 79.20 | 80.20 | 80.20 | 2.82% | - |
| Apr 2, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Apr 1, 2026 | 79.00 | 82.00 | 78.00 | 79.50 | 79.50 | 4.61% | 175 |
| Mar 31, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Mar 27, 2026 | 77.50 | 77.50 | 75.00 | 76.00 | 76.00 | -5.59% | 102 |
| Mar 26, 2026 | 80.50 | 80.50 | 80.00 | 80.50 | 80.50 | -1.83% | - |
| Mar 25, 2026 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | 3.80% | - |
| Mar 24, 2026 | 80.50 | 80.50 | 79.00 | 79.00 | 79.00 | -3.66% | - |
| Mar 23, 2026 | 78.50 | 82.00 | 77.00 | 82.00 | 82.00 | 3.80% | 45 |
| Mar 20, 2026 | 81.00 | 81.00 | 78.50 | 79.00 | 79.00 | -3.66% | 120 |
| Mar 19, 2026 | 86.50 | 86.50 | 82.00 | 82.00 | 82.00 | -4.09% | 15 |
| Mar 18, 2026 | 87.00 | 87.00 | 85.50 | 85.50 | 85.50 | 3.01% | 16 |
| Mar 17, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Mar 16, 2026 | 82.00 | 84.50 | 81.50 | 82.50 | 82.50 | -1.20% | 157 |
| Mar 13, 2026 | 81.50 | 83.50 | 81.50 | 83.50 | 83.50 | 11.33% | 1,347 |
| Mar 11, 2026 | 72.50 | 75.00 | 72.50 | 75.00 | 75.00 | 2.04% | 10 |
| Mar 10, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 2.08% | - |
| Mar 9, 2026 | 72.50 | 72.50 | 71.00 | 72.00 | 72.00 | -1.37% | - |
| Mar 6, 2026 | 77.00 | 77.00 | 73.00 | 73.00 | 73.00 | -3.95% | 33 |
| Mar 5, 2026 | 77.00 | 77.50 | 76.00 | 76.00 | 76.00 | -5.59% | - |
| Mar 4, 2026 | 76.50 | 80.50 | 76.50 | 80.50 | 80.50 | 4.55% | 10 |
| Mar 3, 2026 | 78.00 | 78.00 | 76.50 | 77.00 | 77.00 | -1.91% | 400 |
| Mar 2, 2026 | 79.00 | 80.50 | 78.50 | 78.50 | 78.50 | -1.88% | - |
| Feb 27, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.91% | 10 |
| Feb 26, 2026 | 79.00 | 79.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Feb 25, 2026 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Feb 24, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -3.68% | - |
| Feb 23, 2026 | 81.00 | 81.50 | 79.00 | 81.50 | 81.50 | 3.16% | 162 |
| Feb 20, 2026 | 79.50 | 80.00 | 79.00 | 79.00 | 79.00 | - | - |
| Feb 19, 2026 | 79.00 | 79.50 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Feb 18, 2026 | 81.00 | 81.00 | 79.50 | 79.50 | 79.50 | 2.58% | - |
| Feb 17, 2026 | 76.50 | 77.50 | 76.50 | 77.50 | 77.50 | 1.31% | - |
| Feb 16, 2026 | 77.00 | 77.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Feb 13, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | -0.65% | 65 |
| Feb 12, 2026 | 78.50 | 78.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Feb 11, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | -0.64% | 22 |
| Feb 10, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Feb 9, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.95% | - |