Accelleron Industries AG (LON:0ACC)
London · Delayed Price · Currency is GBP · Price in CHF 68.14
+0.27 (0.40%)
At close: Sep 5, 2025
Accelleron Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 68.65 | 69.05 | 67.95 | 68.14 | 68.14 | 0.40% | 5,857 |
| Sep 4, 2025 | 67.20 | 68.30 | 67.10 | 67.87 | 67.87 | 0.61% | 27,985 |
| Sep 3, 2025 | 67.95 | 68.00 | 66.85 | 67.46 | 67.46 | -0.23% | 41,136 |
| Sep 2, 2025 | 68.55 | 69.00 | 67.15 | 67.61 | 67.61 | -2.15% | 61,081 |
| Sep 1, 2025 | 69.00 | 69.60 | 68.40 | 69.10 | 69.10 | 0.44% | 30,586 |
| Aug 29, 2025 | 69.10 | 71.25 | 68.80 | 68.80 | 68.80 | -0.04% | 10,212 |
| Aug 28, 2025 | 70.25 | 71.20 | 67.80 | 68.83 | 68.83 | -0.32% | 10,285 |
| Aug 27, 2025 | 67.05 | 69.70 | 66.60 | 69.04 | 69.04 | -2.21% | 54,751 |
| Aug 26, 2025 | 71.10 | 71.40 | 69.80 | 70.60 | 70.60 | 0.21% | 33,739 |
| Aug 25, 2025 | 71.70 | 71.80 | 70.20 | 70.45 | 70.45 | -1.89% | 11,703 |
| Aug 22, 2025 | 71.95 | 72.05 | 70.70 | 71.81 | 71.81 | 0.12% | 26,853 |
| Aug 21, 2025 | 71.15 | 72.00 | 70.85 | 71.73 | 71.73 | 1.95% | 40,212 |
| Aug 20, 2025 | 71.40 | 71.80 | 70.35 | 70.35 | 70.35 | -2.29% | 6,990 |
| Aug 19, 2025 | 73.75 | 73.90 | 71.90 | 72.00 | 72.00 | -2.37% | 7,621 |
| Aug 18, 2025 | 73.35 | 73.75 | 73.05 | 73.75 | 73.75 | 1.30% | 5,655 |
| Aug 15, 2025 | 74.75 | 75.01 | 72.15 | 72.80 | 72.80 | -2.41% | 122,743 |
| Aug 14, 2025 | 74.15 | 75.85 | 72.85 | 74.60 | 74.60 | 0.65% | 30,317 |
| Aug 13, 2025 | 76.35 | 78.15 | 73.70 | 74.12 | 74.12 | -2.38% | 137,584 |
| Aug 12, 2025 | 75.30 | 76.40 | 75.20 | 75.93 | 75.93 | 1.10% | 7,198 |
| Aug 11, 2025 | 74.75 | 75.35 | 73.85 | 75.10 | 75.10 | 0.01% | 18,802 |
| Aug 8, 2025 | 74.55 | 75.55 | 73.15 | 75.10 | 75.10 | 0.51% | 5,976 |
| Aug 7, 2025 | 74.40 | 75.65 | 73.90 | 74.72 | 74.72 | 1.52% | 141,335 |
| Aug 6, 2025 | 74.50 | 74.85 | 73.45 | 73.60 | 73.60 | -0.08% | 14,387 |
| Aug 5, 2025 | 73.70 | 74.50 | 73.35 | 73.66 | 73.66 | 0.56% | 20,661 |
| Aug 4, 2025 | 70.50 | 73.35 | 69.70 | 73.25 | 73.25 | -2.01% | 39,048 |
| Jul 31, 2025 | 74.35 | 75.20 | 73.70 | 74.75 | 74.75 | 0.88% | 8,089 |
| Jul 30, 2025 | 72.15 | 74.60 | 72.00 | 74.10 | 74.10 | 3.31% | 11,737 |
| Jul 29, 2025 | 71.30 | 72.25 | 71.15 | 71.73 | 71.73 | 1.15% | 183,911 |
| Jul 28, 2025 | 70.50 | 71.35 | 70.45 | 70.91 | 70.91 | 0.86% | 44,046 |
| Jul 25, 2025 | 70.20 | 70.85 | 70.00 | 70.31 | 70.31 | -0.20% | 257,516 |
| Jul 24, 2025 | 69.55 | 71.25 | 69.55 | 70.45 | 70.45 | 1.77% | 52,423 |
| Jul 23, 2025 | 69.33 | 70.65 | 68.80 | 69.23 | 69.23 | -0.25% | 357,423 |
| Jul 22, 2025 | 69.93 | 70.95 | 68.63 | 69.40 | 69.40 | -0.62% | 32,840 |
| Jul 21, 2025 | 70.35 | 70.95 | 69.45 | 69.83 | 69.83 | 0.98% | 19,972 |
| Jul 18, 2025 | 67.95 | 70.00 | 67.60 | 69.15 | 69.15 | 2.22% | 27,091 |
| Jul 17, 2025 | 66.60 | 68.45 | 66.10 | 67.65 | 67.65 | 4.64% | 63,759 |
| Jul 16, 2025 | 63.63 | 65.70 | 62.75 | 64.65 | 64.65 | 3.77% | 51,681 |
| Jul 15, 2025 | 64.15 | 65.40 | 62.15 | 62.30 | 62.30 | 8.73% | 27,208 |
| Jul 14, 2025 | 57.25 | 57.45 | 56.70 | 57.30 | 57.30 | -0.09% | 5,196 |
| Jul 11, 2025 | 56.35 | 57.35 | 56.25 | 57.35 | 57.35 | 1.59% | 18,047 |
| Jul 10, 2025 | 56.50 | 57.50 | 56.00 | 56.45 | 56.45 | 0.53% | 11,718 |
| Jul 9, 2025 | 56.35 | 56.80 | 56.00 | 56.15 | 56.15 | -0.18% | 80,345 |
| Jul 8, 2025 | 56.50 | 56.75 | 56.20 | 56.25 | 56.25 | 0.09% | 9,564 |
| Jul 7, 2025 | 55.85 | 56.35 | 55.65 | 56.20 | 56.20 | 0.99% | 11,891 |
| Jul 4, 2025 | 55.50 | 55.80 | 55.10 | 55.65 | 55.65 | 0.18% | 4,202 |
| Jul 3, 2025 | 55.60 | 57.00 | 54.88 | 55.55 | 55.55 | - | 6,896 |
| Jul 2, 2025 | 55.50 | 55.63 | 54.67 | 55.55 | 55.55 | 0.63% | 196,142 |
| Jul 1, 2025 | 56.05 | 56.05 | 54.95 | 55.20 | 55.20 | -1.34% | 3,155 |
| Jun 30, 2025 | 56.05 | 56.20 | 54.90 | 55.95 | 55.95 | 0.18% | 31,868 |
| Jun 27, 2025 | 55.45 | 56.25 | 55.00 | 55.85 | 55.85 | 1.45% | 13,674 |