Accelleron Industries AG (FRA:ZH20)
Germany · Delayed Price · Currency is EUR 66.00
-3.50 (-5.04%)
At close: Oct 23, 2026
FRA:ZH20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -5.04% | - |
| Oct 22, 2026 | 70.50 | 70.50 | 69.50 | 69.50 | 69.50 | -2.80% | 1 |
| Oct 21, 2026 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | 2.88% | - |
| Oct 20, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | -2.80% | - |
| Oct 19, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| Oct 16, 2026 | 72.00 | 73.00 | 71.50 | 73.00 | 73.00 | -4.58% | - |
| Oct 15, 2026 | 69.50 | 76.50 | 69.50 | 76.50 | 76.50 | 4.79% | 14 |
| Oct 14, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Oct 13, 2026 | 72.50 | 73.50 | 72.50 | 73.00 | 73.00 | - | - |
| Oct 12, 2026 | 73.00 | 73.50 | 73.00 | 73.00 | 73.00 | -0.68% | 10 |
| Oct 9, 2026 | 72.50 | 73.50 | 72.50 | 73.50 | 73.50 | 1.38% | - |
| Oct 8, 2026 | 71.00 | 72.50 | 71.00 | 72.50 | 72.50 | -2.03% | - |
| Oct 7, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | -2.63% | - |
| Oct 6, 2026 | 76.50 | 77.50 | 76.00 | 76.00 | 76.00 | -1.94% | - |
| Oct 5, 2026 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Oct 2, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 4.05% | - |
| Oct 1, 2026 | 74.50 | 75.00 | 74.00 | 74.00 | 74.00 | -1.99% | - |
| Sep 30, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | 1.34% | - |
| Sep 29, 2026 | 74.50 | 81.50 | 74.50 | 74.50 | 74.50 | -4.49% | 95 |
| Sep 28, 2026 | 77.00 | 78.00 | 76.50 | 78.00 | 78.00 | - | - |
| Sep 25, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | - |
| Sep 24, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | - |
| Sep 23, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.86% | - |
| Sep 22, 2026 | 79.50 | 80.50 | 79.00 | 80.50 | 80.50 | 3.21% | 38 |
| Sep 21, 2026 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 3.31% | - |
| Sep 18, 2026 | 75.50 | 76.00 | 75.50 | 75.50 | 75.50 | - | - |
| Sep 17, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | 2.72% | - |
| Sep 16, 2026 | 72.50 | 73.50 | 72.50 | 73.50 | 73.50 | 2.08% | - |
| Sep 15, 2026 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | - | - |
| Sep 14, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -4.00% | 12 |
| Sep 11, 2026 | 76.50 | 76.50 | 75.00 | 75.00 | 75.00 | -1.96% | - |
| Sep 10, 2026 | 78.00 | 78.00 | 76.50 | 76.50 | 76.50 | -3.16% | - |
| Sep 9, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Sep 8, 2026 | 77.50 | 79.50 | 77.50 | 79.50 | 79.50 | 1.92% | - |
| Sep 7, 2026 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Sep 4, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | -6.55% | - |
| Sep 3, 2026 | 76.50 | 84.00 | 76.50 | 84.00 | 84.00 | 12.00% | 52 |
| Sep 2, 2026 | 73.50 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | - |
| Sep 1, 2026 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.99% | - |
| Aug 31, 2026 | 77.00 | 77.00 | 75.50 | 75.50 | 75.50 | -3.21% | 26 |
| Aug 28, 2026 | 77.50 | 78.50 | 77.50 | 78.00 | 78.00 | -4.29% | - |
| Aug 27, 2026 | 82.50 | 82.50 | 81.50 | 81.50 | 81.50 | 3.82% | - |
| Aug 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Aug 25, 2026 | 77.00 | 78.50 | 77.00 | 78.50 | 78.50 | 1.29% | - |
| Aug 24, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | -0.64% | - |
| Aug 21, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | 1.30% | 5 |
| Aug 20, 2026 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | -1.91% | - |
| Aug 19, 2026 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | 0.64% | - |
| Aug 18, 2026 | 80.50 | 80.50 | 78.00 | 78.00 | 78.00 | -3.70% | - |
| Aug 17, 2026 | 83.50 | 84.50 | 80.50 | 81.00 | 81.00 | 5.88% | 2 |