Accelleron Industries AG (LON:0ACC)
London · Delayed Price · Currency is GBP · Price in CHF 62.60
-1.06 (-1.66%)
At close: Oct 14, 2025
Accelleron Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 63.35 | 63.35 | 61.90 | 62.60 | 62.60 | -1.67% | 25,468 |
| Oct 13, 2025 | 63.40 | 64.05 | 62.90 | 63.66 | 63.66 | 0.19% | 21,867 |
| Oct 10, 2025 | 63.90 | 64.15 | 63.40 | 63.54 | 63.54 | -1.04% | 41,806 |
| Oct 9, 2025 | 64.70 | 65.90 | 63.95 | 64.20 | 64.20 | -0.69% | 24,937 |
| Oct 8, 2025 | 64.90 | 66.70 | 64.50 | 64.65 | 64.65 | 0.68% | 48,252 |
| Oct 7, 2025 | 64.85 | 65.15 | 64.20 | 64.21 | 64.21 | -0.93% | 52,236 |
| Oct 6, 2025 | 64.45 | 65.25 | 64.15 | 64.81 | 64.81 | -1.42% | 25,301 |
| Oct 3, 2025 | 66.00 | 67.05 | 64.50 | 65.75 | 65.75 | 0.06% | 75,788 |
| Oct 2, 2025 | 66.30 | 66.30 | 65.50 | 65.71 | 65.71 | -1.47% | 37,409 |
| Oct 1, 2025 | 67.20 | 67.20 | 65.60 | 66.69 | 66.69 | 0.14% | 187,937 |
| Sep 30, 2025 | 66.20 | 66.95 | 65.00 | 66.60 | 66.60 | 0.19% | 6,085 |
| Sep 29, 2025 | 66.85 | 67.20 | 66.20 | 66.47 | 66.47 | -0.43% | 14,168 |
| Sep 26, 2025 | 67.10 | 67.30 | 66.45 | 66.76 | 66.76 | -0.23% | 8,292 |
| Sep 25, 2025 | 69.15 | 69.15 | 66.60 | 66.91 | 66.91 | -3.60% | 16,596 |
| Sep 24, 2025 | 69.50 | 70.05 | 69.20 | 69.41 | 69.41 | -0.22% | 20,889 |
| Sep 23, 2025 | 70.10 | 70.35 | 69.55 | 69.56 | 69.56 | -0.34% | 8,146 |
| Sep 22, 2025 | 69.80 | 70.15 | 69.40 | 69.80 | 69.80 | -1.20% | 17,067 |
| Sep 19, 2025 | 70.75 | 71.65 | 69.85 | 70.65 | 70.65 | -0.33% | 21,534 |
| Sep 18, 2025 | 70.25 | 71.70 | 70.10 | 70.89 | 70.89 | 0.54% | 135,639 |
| Sep 17, 2025 | 70.65 | 70.95 | 69.40 | 70.50 | 70.50 | -0.65% | 86,692 |
| Sep 16, 2025 | 72.30 | 72.30 | 70.65 | 70.96 | 70.96 | -1.60% | 17,702 |
| Sep 15, 2025 | 72.00 | 72.60 | 71.55 | 72.11 | 72.11 | 0.02% | 41,866 |
| Sep 12, 2025 | 71.40 | 72.20 | 70.55 | 72.10 | 72.10 | 1.35% | 12,346 |
| Sep 11, 2025 | 71.13 | 71.20 | 70.55 | 71.14 | 71.14 | 0.80% | 59,856 |
| Sep 10, 2025 | 70.40 | 70.90 | 69.93 | 70.58 | 70.58 | 1.40% | 146,335 |
| Sep 9, 2025 | 69.85 | 69.90 | 68.70 | 69.60 | 69.60 | 0.83% | 45,344 |
| Sep 8, 2025 | 68.93 | 70.35 | 68.90 | 69.03 | 69.03 | 1.30% | 33,022 |
| 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 |