Accelleron Industries AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	72.30	73.35	71.85	72.48	72.48	-0.74%	44,494
Feb 10, 2026	73.90	74.00	72.40	73.03	73.03	-1.37%	5,423
Feb 9, 2026	73.10	74.70	72.90	74.04	74.04	3.40%	10,228
Feb 6, 2026	71.60	73.00	71.25	71.60	71.60	-0.19%	71,100
Feb 5, 2026	70.75	73.15	70.75	71.73	71.73	0.68%	102,233
Feb 4, 2026	74.80	74.80	71.24	71.25	71.25	-4.40%	9,745
Feb 3, 2026	74.95	75.40	74.00	74.53	74.53	0.77%	41,016
Feb 2, 2026	72.95	74.25	72.40	73.97	73.96	0.23%	170,565
Jan 30, 2026	72.65	74.63	72.60	73.79	73.79	1.73%	9,063
Jan 29, 2026	72.00	73.35	71.50	72.54	72.54	1.63%	36,751
Jan 28, 2026	72.10	72.90	70.85	71.37	71.37	1.24%	49,807
Jan 27, 2026	70.10	72.00	69.65	70.50	70.50	0.21%	219,996
Jan 26, 2026	70.30	70.80	69.80	70.35	70.35	0.96%	33,297
Jan 23, 2026	69.60	70.43	68.80	69.68	69.68	-0.84%	17,033
Jan 22, 2026	69.15	70.70	69.15	70.28	70.28	2.37%	48,670
Jan 21, 2026	68.00	69.20	67.48	68.65	68.65	0.68%	31,232
Jan 20, 2026	67.80	68.40	65.55	68.19	68.19	0.51%	7,208
Jan 19, 2026	67.80	67.85	66.80	67.84	67.84	2.35%	20,466
Jan 16, 2026	66.50	68.40	66.05	66.28	66.28	3.25%	43,102
Jan 15, 2026	63.60	66.20	63.28	64.20	64.20	2.19%	21,929
Jan 14, 2026	63.75	64.10	62.70	62.82	62.82	0.25%	133,427
Jan 13, 2026	64.95	64.95	61.65	62.67	62.67	-3.63%	121,329
Jan 12, 2026	65.45	65.85	64.64	65.02	65.02	-0.41%	112,170
Jan 9, 2026	64.75	65.35	64.20	65.29	65.29	1.16%	11,802
Jan 8, 2026	64.95	65.25	64.50	64.54	64.54	0.09%	16,009
Jan 7, 2026	64.65	65.00	63.50	64.49	64.49	1.67%	68,425
Jan 6, 2026	64.00	64.00	62.50	63.42	63.42	0.05%	33,294
Jan 5, 2026	61.95	63.55	61.75	63.39	63.39	3.02%	106,144
Dec 30, 2025	61.25	61.58	60.90	61.53	61.53	-0.01%	15,620
Dec 29, 2025	62.90	62.90	60.85	61.54	61.54	-2.34%	12,989
Dec 23, 2025	62.50	63.01	62.40	63.01	63.01	0.66%	272,401
Dec 22, 2025	62.45	62.95	62.10	62.60	62.60	1.11%	216,982
Dec 19, 2025	61.75	62.41	61.65	61.91	61.91	0.59%	56,597
Dec 18, 2025	61.90	62.40	61.45	61.55	61.55	-0.39%	58,568
Dec 17, 2025	63.15	63.20	61.79	61.79	61.79	-1.67%	16,905
Dec 16, 2025	62.48	63.15	62.16	62.84	62.84	-0.48%	14,024
Dec 15, 2025	63.85	63.90	62.90	63.14	63.14	-1.04%	23,033
Dec 12, 2025	63.80	65.03	62.50	63.81	63.81	-0.15%	27,657
Dec 11, 2025	65.20	65.25	63.55	63.90	63.90	-0.67%	4,231
Dec 10, 2025	64.15	65.00	62.85	64.33	64.33	0.19%	18,829
Dec 9, 2025	64.63	65.25	63.40	64.21	64.21	0.15%	40,876
Dec 8, 2025	63.30	64.50	63.05	64.11	64.11	1.70%	62,453
Dec 5, 2025	63.95	63.95	62.80	63.04	63.04	0.58%	3,361
Dec 4, 2025	63.00	63.30	62.35	62.68	62.68	0.96%	198,658
Dec 3, 2025	62.60	62.60	61.55	62.08	62.08	-0.58%	9,616
Dec 2, 2025	62.05	62.46	61.25	62.44	62.44	1.15%	13,777
Dec 1, 2025	63.10	63.15	61.10	61.73	61.73	-2.52%	43,354
Nov 28, 2025	63.10	63.75	63.10	63.33	63.33	-0.59%	82,478
Nov 27, 2025	63.30	63.85	62.00	63.70	63.70	0.99%	64,756
Nov 26, 2025	62.90	63.30	62.45	63.07	63.07	1.42%	30,466