Accelleron Industries AG (FRA:ZH2)
Germany · Delayed Price · Currency is EUR 81.60
-1.60 (-1.92%)
Last updated: Jun 3, 2026, 9:27 AM CET
FRA:ZH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 83.20 | 83.20 | 81.60 | 81.60 | - | -1.92% | - |
| 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% | - |
| May 18, 2026 | 93.00 | 93.00 | 91.00 | 92.60 | 92.60 | 2.43% | 40 |
| May 15, 2026 | 92.20 | 93.00 | 90.40 | 90.40 | 90.40 | -3.42% | 27 |
| May 14, 2026 | 93.60 | 93.80 | 93.60 | 93.60 | 93.60 | 0.86% | 30 |
| May 13, 2026 | 92.20 | 93.00 | 92.20 | 92.80 | 92.80 | 1.98% | 50 |
| May 12, 2026 | 91.60 | 94.60 | 91.00 | 91.00 | 91.00 | -0.66% | 82 |
| May 11, 2026 | 94.20 | 97.00 | 91.60 | 91.60 | 91.60 | -2.97% | 336 |
| May 8, 2026 | 94.60 | 97.00 | 94.40 | 94.40 | 94.40 | -2.88% | 250 |
| May 7, 2026 | 96.20 | 97.20 | 96.20 | 97.20 | 97.20 | 2.32% | - |
| May 6, 2026 | 93.40 | 95.00 | 93.40 | 95.00 | 95.00 | 4.44% | - |
| May 5, 2026 | 91.40 | 92.60 | 91.40 | 92.60 | 90.96 | 1.09% | 20 |
| May 4, 2026 | 92.40 | 92.40 | 91.60 | 91.60 | 89.98 | 1.33% | - |
| Apr 30, 2026 | 88.40 | 93.00 | 88.40 | 90.40 | 88.80 | 1.12% | 100 |
| Apr 29, 2026 | 89.20 | 89.40 | 89.20 | 89.40 | 87.82 | -0.22% | - |
| Apr 28, 2026 | 90.60 | 90.60 | 89.00 | 89.60 | 88.01 | -2.40% | 65 |
| Apr 27, 2026 | 91.20 | 91.80 | 90.60 | 91.80 | 90.18 | -0.65% | - |
| Apr 24, 2026 | 90.80 | 94.00 | 90.80 | 92.40 | 90.76 | 0.87% | 41 |
| Apr 23, 2026 | 89.20 | 93.20 | 89.20 | 91.60 | 89.98 | 3.15% | 362 |
| Apr 22, 2026 | 91.40 | 91.40 | 88.80 | 88.80 | 87.23 | 0.91% | 30 |
| Apr 21, 2026 | 87.80 | 88.40 | 87.20 | 88.00 | 86.44 | - | 39 |
| Apr 20, 2026 | 88.40 | 88.40 | 87.20 | 88.00 | 86.44 | -4.14% | - |
| Apr 17, 2026 | 85.80 | 91.80 | 85.80 | 91.80 | 90.18 | 6.74% | 61 |
| Apr 16, 2026 | 85.60 | 86.00 | 85.60 | 86.00 | 84.48 | 0.94% | - |
| Apr 15, 2026 | 85.80 | 88.40 | 85.20 | 85.20 | 83.69 | -2.74% | 125 |
| Apr 14, 2026 | 86.80 | 87.60 | 86.60 | 87.60 | 86.05 | 2.82% | - |
| Apr 13, 2026 | 85.00 | 88.00 | 85.00 | 85.20 | 83.69 | 0.47% | 100 |
| Apr 10, 2026 | 85.00 | 85.00 | 84.80 | 84.80 | 83.30 | 0.95% | - |
| Apr 9, 2026 | 84.80 | 84.80 | 84.00 | 84.00 | 82.51 | 0.48% | - |
| Apr 8, 2026 | 82.00 | 83.60 | 82.00 | 83.60 | 82.12 | 4.24% | 250 |
| Apr 7, 2026 | 79.40 | 80.20 | 79.20 | 80.20 | 78.78 | 2.82% | - |
| Apr 2, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 76.62 | -1.89% | - |
| Apr 1, 2026 | 79.00 | 82.00 | 78.00 | 79.50 | 78.09 | 4.61% | 175 |
| Mar 31, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 74.65 | - | - |
| Mar 27, 2026 | 77.50 | 77.50 | 75.00 | 76.00 | 74.65 | -5.59% | 102 |
| Mar 26, 2026 | 80.50 | 80.50 | 80.00 | 80.50 | 79.08 | -1.83% | - |
| Mar 25, 2026 | 81.50 | 82.00 | 81.50 | 82.00 | 80.55 | 3.80% | - |
| Mar 24, 2026 | 80.50 | 80.50 | 79.00 | 79.00 | 77.60 | -3.66% | - |
| Mar 23, 2026 | 78.50 | 82.00 | 77.00 | 82.00 | 80.55 | 3.80% | 45 |
| Mar 20, 2026 | 81.00 | 81.00 | 78.50 | 79.00 | 77.60 | -3.66% | 120 |