Accelleron Industries AG (LON:0ACC)
London · Delayed Price · Currency is GBP · Price in CHF 63.81
-0.09 (-0.15%)
At close: Dec 12, 2025
Accelleron Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 62.60 | 62.80 | 61.55 | 62.19 | 62.19 | -1.24% | 262,124 |
| Nov 24, 2025 | 62.30 | 63.55 | 62.05 | 62.97 | 62.97 | -0.70% | 29,818 |
| Nov 21, 2025 | 63.75 | 64.20 | 61.23 | 63.42 | 63.42 | -2.41% | 5,487 |
| Nov 20, 2025 | 63.05 | 65.30 | 63.05 | 64.98 | 64.98 | 4.81% | 53,344 |
| Nov 19, 2025 | 62.35 | 62.85 | 61.88 | 62.00 | 62.00 | -0.53% | 67,090 |
| Nov 18, 2025 | 62.05 | 62.86 | 61.70 | 62.33 | 62.33 | -1.36% | 88,896 |
| Nov 17, 2025 | 63.15 | 63.60 | 62.50 | 63.19 | 63.19 | 0.08% | 13,610 |
| Nov 14, 2025 | 62.95 | 63.80 | 62.65 | 63.14 | 63.14 | -1.58% | 120,830 |
| Nov 13, 2025 | 64.20 | 64.20 | 62.90 | 64.16 | 64.16 | -1.42% | 27,598 |
| Nov 12, 2025 | 64.20 | 65.25 | 63.05 | 65.08 | 65.08 | 1.89% | 13,741 |
| Nov 11, 2025 | 63.15 | 64.73 | 62.75 | 63.87 | 63.87 | 0.77% | 472,673 |
| Nov 10, 2025 | 62.70 | 63.60 | 62.50 | 63.38 | 63.38 | 2.06% | 16,533 |
| Nov 7, 2025 | 62.45 | 62.75 | 61.40 | 62.10 | 62.10 | -0.70% | 10,710 |
| Nov 6, 2025 | 63.80 | 63.80 | 62.18 | 62.54 | 62.54 | -2.26% | 135,452 |
| Nov 5, 2025 | 64.50 | 64.60 | 63.70 | 63.98 | 63.98 | -0.73% | 263,130 |
| Nov 4, 2025 | 65.50 | 65.50 | 63.95 | 64.45 | 64.45 | -1.96% | 11,769 |
| Nov 3, 2025 | 66.00 | 66.15 | 65.30 | 65.74 | 65.74 | -0.08% | 8,046 |
| Oct 31, 2025 | 65.65 | 66.90 | 64.90 | 65.79 | 65.79 | 0.09% | 33,625 |
| Oct 30, 2025 | 65.40 | 66.35 | 64.70 | 65.73 | 65.73 | 0.30% | 174,106 |
| Oct 29, 2025 | 64.85 | 66.15 | 64.70 | 65.53 | 65.53 | -0.14% | 40,355 |
| Oct 28, 2025 | 65.80 | 65.90 | 64.80 | 65.63 | 65.63 | -0.58% | 21,537 |
| Oct 27, 2025 | 65.00 | 66.30 | 64.90 | 66.01 | 66.01 | 2.42% | 168,549 |
| Oct 24, 2025 | 63.85 | 64.80 | 63.45 | 64.45 | 64.45 | 1.52% | 72,067 |
| Oct 23, 2025 | 63.48 | 64.65 | 62.70 | 63.49 | 63.49 | 0.30% | 118,323 |
| Oct 22, 2025 | 62.25 | 64.05 | 62.25 | 63.30 | 63.30 | 2.67% | 56,160 |
| Oct 21, 2025 | 62.60 | 62.60 | 61.45 | 61.65 | 61.65 | -1.14% | 98,623 |
| Oct 20, 2025 | 62.00 | 62.85 | 61.00 | 62.36 | 62.36 | -0.79% | 119,216 |
| Oct 17, 2025 | 63.10 | 63.40 | 61.05 | 62.86 | 62.86 | -0.77% | 38,447 |
| Oct 16, 2025 | 63.00 | 63.73 | 62.70 | 63.35 | 63.35 | 0.21% | 13,907 |
| Oct 15, 2025 | 63.05 | 63.65 | 62.95 | 63.22 | 63.22 | 0.98% | 38,691 |
| 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 |