Accelleron Industries AG (FRA:ZH2)
Germany · Delayed Price · Currency is EUR 76.40
-4.00 (-4.98%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:ZH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 81.80 | 81.80 | 80.40 | 80.40 | - | -1.95% | - |
| Jul 24, 2026 | 81.00 | 84.80 | 81.00 | 82.00 | 82.00 | -1.44% | 12 |
| Jul 23, 2026 | 79.80 | 83.20 | 79.80 | 83.20 | 83.20 | 2.21% | 43 |
| Jul 22, 2026 | 80.60 | 81.40 | 80.00 | 81.40 | 81.40 | 1.24% | 35 |
| Jul 21, 2026 | 80.00 | 80.40 | 80.00 | 80.40 | 80.40 | 0.50% | - |
| Jul 20, 2026 | 79.40 | 80.40 | 79.40 | 80.00 | 80.00 | 1.01% | 201 |
| Jul 17, 2026 | 79.60 | 79.60 | 79.20 | 79.20 | 79.20 | -2.70% | 1,740 |
| Jul 16, 2026 | 82.20 | 82.20 | 81.00 | 81.40 | 81.40 | -3.33% | 75 |
| Jul 15, 2026 | 84.00 | 84.60 | 84.00 | 84.20 | 84.20 | 0.72% | 136 |
| Jul 14, 2026 | 81.60 | 83.60 | 81.20 | 83.60 | 83.60 | 1.70% | 32 |
| Jul 13, 2026 | 81.60 | 84.80 | 81.60 | 82.20 | 82.20 | 0.98% | 80 |
| Jul 10, 2026 | 83.00 | 83.00 | 81.20 | 81.40 | 81.40 | -5.13% | 1 |
| Jul 9, 2026 | 82.20 | 85.80 | 82.20 | 85.80 | 85.80 | 5.67% | 75 |
| Jul 8, 2026 | 82.60 | 82.60 | 81.20 | 81.20 | 81.20 | -5.14% | - |
| Jul 7, 2026 | 86.80 | 87.00 | 85.60 | 85.60 | 85.60 | -1.83% | - |
| Jul 6, 2026 | 86.80 | 87.20 | 86.80 | 87.20 | 87.20 | 0.23% | - |
| Jul 3, 2026 | 87.20 | 87.20 | 87.00 | 87.00 | 87.00 | -1.36% | 40 |
| Jul 2, 2026 | 85.40 | 89.40 | 85.40 | 88.20 | 88.20 | -0.68% | 12 |
| Jul 1, 2026 | 88.20 | 88.80 | 88.20 | 88.80 | 88.80 | 1.60% | - |
| Jun 30, 2026 | 86.40 | 87.40 | 86.40 | 87.40 | 87.40 | 0.23% | - |
| Jun 29, 2026 | 85.20 | 87.20 | 84.00 | 87.20 | 87.20 | 1.40% | 56 |
| Jun 26, 2026 | 86.60 | 86.60 | 86.00 | 86.00 | 86.00 | -4.23% | - |
| Jun 25, 2026 | 89.60 | 90.00 | 89.60 | 89.80 | 89.80 | 2.05% | - |
| Jun 24, 2026 | 88.60 | 88.60 | 88.00 | 88.00 | 88.00 | -2.22% | - |
| Jun 23, 2026 | 89.40 | 90.00 | 88.40 | 90.00 | 90.00 | -2.17% | 130 |
| Jun 22, 2026 | 90.40 | 92.00 | 90.40 | 92.00 | 92.00 | 1.32% | 11 |
| Jun 19, 2026 | 90.00 | 90.80 | 90.00 | 90.80 | 90.80 | 1.79% | 10 |
| Jun 18, 2026 | 87.60 | 90.20 | 87.60 | 89.20 | 89.20 | 1.13% | 510 |
| Jun 17, 2026 | 86.00 | 88.20 | 86.00 | 88.20 | 88.20 | 3.76% | 20 |
| Jun 16, 2026 | 83.80 | 85.00 | 83.80 | 85.00 | 85.00 | 3.66% | - |
| Jun 15, 2026 | 81.80 | 82.00 | 81.60 | 82.00 | 82.00 | 1.49% | 9 |
| Jun 12, 2026 | 80.40 | 80.80 | 80.40 | 80.80 | 80.80 | 1.00% | - |
| Jun 11, 2026 | 81.00 | 84.20 | 79.40 | 80.00 | 80.00 | -2.68% | 115 |
| Jun 10, 2026 | 82.80 | 82.80 | 82.20 | 82.20 | 82.20 | -1.67% | - |
| Jun 9, 2026 | 83.80 | 83.80 | 82.80 | 83.60 | 83.60 | -0.95% | 7 |
| Jun 8, 2026 | 83.20 | 84.40 | 83.20 | 84.40 | 84.40 | - | - |
| Jun 5, 2026 | 82.60 | 84.40 | 82.60 | 84.40 | 84.40 | 0.72% | 49 |
| Jun 4, 2026 | 83.80 | 83.80 | 83.60 | 83.80 | 83.80 | 0.96% | - |
| Jun 3, 2026 | 83.20 | 83.20 | 81.60 | 83.00 | 83.00 | -0.24% | 123 |
| Jun 2, 2026 | 83.40 | 83.40 | 82.60 | 83.20 | 83.20 | 0.24% | 9 |
| Jun 1, 2026 | 83.60 | 85.00 | 82.60 | 83.00 | 83.00 | -1.89% | 10 |
| May 29, 2026 | 84.60 | 84.60 | 84.20 | 84.60 | 84.60 | -1.63% | - |
| May 28, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | - |
| May 27, 2026 | 87.00 | 87.40 | 87.00 | 87.00 | 87.00 | -0.23% | - |
| May 26, 2026 | 86.80 | 87.20 | 86.60 | 87.20 | 87.20 | -0.68% | 52 |
| May 25, 2026 | 87.40 | 89.00 | 87.40 | 87.80 | 87.80 | 0.23% | 20 |
| May 22, 2026 | 84.40 | 87.60 | 84.00 | 87.60 | 87.60 | 4.53% | 45 |
| May 21, 2026 | 86.40 | 86.40 | 83.80 | 83.80 | 83.80 | -6.68% | - |
| May 20, 2026 | 88.80 | 89.80 | 87.40 | 89.80 | 89.80 | 1.13% | 110 |
| May 19, 2026 | 90.60 | 91.60 | 88.80 | 88.80 | 88.80 | -4.10% | - |