Accelleron Industries AG (FRA:ZH2)
Germany · Delayed Price · Currency is EUR 77.40
+0.40 (0.52%)
At close: Sep 18, 2026
FRA:ZH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 77.20 | 77.40 | 77.20 | 77.40 | 77.40 | 0.52% | - |
| Sep 17, 2026 | 76.60 | 77.00 | 76.20 | 77.00 | 77.00 | 2.67% | - |
| Sep 16, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1.63% | - |
| Sep 15, 2026 | 73.00 | 73.80 | 72.80 | 73.80 | 73.80 | - | - |
| Sep 14, 2026 | 76.00 | 76.00 | 73.80 | 73.80 | 73.80 | -3.91% | 33 |
| Sep 11, 2026 | 78.00 | 78.20 | 76.80 | 76.80 | 76.80 | -1.79% | - |
| Sep 10, 2026 | 79.60 | 79.80 | 78.20 | 78.20 | 78.20 | -3.46% | - |
| Sep 9, 2026 | 81.80 | 81.80 | 80.80 | 81.00 | 81.00 | -0.49% | 49 |
| Sep 8, 2026 | 79.00 | 81.40 | 79.00 | 81.40 | 81.40 | 2.01% | - |
| Sep 7, 2026 | 80.40 | 80.40 | 79.80 | 79.80 | 79.80 | -0.50% | - |
| Sep 4, 2026 | 79.80 | 80.20 | 79.80 | 80.20 | 80.20 | 1.78% | - |
| Sep 3, 2026 | 78.40 | 78.80 | 78.40 | 78.80 | 78.80 | 2.60% | - |
| Sep 2, 2026 | 75.40 | 76.80 | 74.60 | 76.80 | 76.80 | 1.59% | - |
| Sep 1, 2026 | 75.80 | 76.60 | 75.60 | 75.60 | 75.60 | -1.82% | 25 |
| Aug 31, 2026 | 78.40 | 78.40 | 77.00 | 77.00 | 77.00 | -3.51% | - |
| Aug 28, 2026 | 79.00 | 82.60 | 79.00 | 79.80 | 79.80 | -4.77% | 419 |
| Aug 27, 2026 | 84.20 | 84.20 | 83.20 | 83.80 | 83.80 | 4.49% | 28 |
| Aug 26, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | - |
| Aug 25, 2026 | 78.60 | 80.20 | 78.60 | 80.20 | 80.20 | 1.52% | - |
| Aug 24, 2026 | 78.80 | 79.00 | 78.80 | 79.00 | 79.00 | -2.47% | - |
| Aug 21, 2026 | 79.20 | 81.00 | 79.20 | 81.00 | 81.00 | 3.05% | 23 |
| Aug 20, 2026 | 79.20 | 79.20 | 78.60 | 78.60 | 78.60 | -2.00% | - |
| Aug 19, 2026 | 80.00 | 80.20 | 79.20 | 80.20 | 80.20 | 0.50% | - |
| Aug 18, 2026 | 82.40 | 82.40 | 79.80 | 79.80 | 79.80 | -5.67% | 33 |
| Aug 17, 2026 | 85.20 | 86.40 | 84.60 | 84.60 | 84.60 | 8.18% | - |
| Aug 14, 2026 | 78.20 | 78.20 | 77.60 | 78.20 | 78.20 | -1.51% | - |
| Aug 13, 2026 | 79.40 | 79.80 | 79.40 | 79.40 | 79.40 | -1.00% | - |
| Aug 12, 2026 | 79.60 | 80.20 | 79.60 | 80.20 | 80.20 | 2.30% | - |
| Aug 11, 2026 | 77.60 | 78.40 | 77.40 | 78.40 | 78.40 | -0.76% | - |
| Aug 10, 2026 | 78.80 | 79.40 | 78.80 | 79.00 | 79.00 | 1.28% | 25 |
| Aug 7, 2026 | 77.80 | 78.00 | 77.40 | 78.00 | 78.00 | -0.26% | - |
| Aug 6, 2026 | 77.80 | 78.40 | 77.80 | 78.20 | 78.20 | -0.26% | 9 |
| Aug 5, 2026 | 79.00 | 79.00 | 77.60 | 78.40 | 78.40 | -0.25% | 22 |
| Aug 4, 2026 | 77.60 | 80.20 | 77.20 | 78.60 | 78.60 | 5.08% | 80 |
| Aug 3, 2026 | 76.60 | 76.60 | 74.80 | 74.80 | 74.80 | -4.35% | 359 |
| Jul 31, 2026 | 78.80 | 78.80 | 78.20 | 78.20 | 78.20 | -0.26% | 10 |
| Jul 30, 2026 | 75.20 | 78.40 | 75.20 | 78.40 | 78.40 | 4.26% | 20 |
| Jul 29, 2026 | 76.00 | 76.00 | 75.20 | 75.20 | 75.20 | -1.57% | - |
| Jul 28, 2026 | 77.40 | 77.40 | 76.40 | 76.40 | 76.40 | -4.98% | - |
| Jul 27, 2026 | 81.80 | 81.80 | 80.40 | 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 |