Accelleron Industries AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	73.20	74.55	70.95	71.34	71.34	-2.69%	20,362
Mar 2, 2026	72.50	74.90	71.90	73.31	73.31	2.68%	25,601
Feb 27, 2026	72.93	73.50	71.00	71.40	71.40	-2.34%	7,986
Feb 26, 2026	73.65	73.98	71.65	73.11	73.11	-0.66%	16,409
Feb 25, 2026	73.45	74.40	73.10	73.60	73.60	1.18%	71,842
Feb 24, 2026	73.20	73.60	71.00	72.73	72.73	0.72%	17,187
Feb 23, 2026	73.75	74.25	72.20	72.21	72.21	-3.38%	9,231
Feb 20, 2026	74.30	74.75	73.83	74.74	74.74	1.69%	6,069
Feb 19, 2026	73.65	73.90	73.25	73.50	73.50	-1.09%	209,896
Feb 18, 2026	73.50	75.70	73.45	74.31	74.31	3.98%	79,892
Feb 17, 2026	71.95	73.30	71.00	71.47	71.47	-0.05%	13,879
Feb 16, 2026	71.48	72.00	69.70	71.50	71.50	0.49%	165,013
Feb 13, 2026	70.65	71.68	69.20	71.15	71.15	-0.18%	8,840
Feb 12, 2026	73.40	74.75	70.45	71.28	71.28	-1.66%	48,411
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