Accelleron Industries AG (LON:0ACC)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 67.25
-0.20 (-0.30%)
At close: Nov 10, 2026
LON:0ACC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 68.00 | 68.80 | 66.65 | 67.25 | 67.25 | -0.30% | 5,662 |
| Nov 9, 2026 | 63.80 | 67.50 | 63.80 | 67.45 | 67.45 | 6.72% | 4,921 |
| Nov 6, 2026 | 63.00 | 63.85 | 62.45 | 63.20 | 63.20 | -0.24% | 81,239 |
| Nov 5, 2026 | 65.00 | 65.60 | 62.45 | 63.35 | 63.35 | -2.16% | 15,345 |
| Nov 4, 2026 | 65.15 | 66.35 | 64.50 | 64.75 | 64.75 | -1.30% | 8,540 |
| Nov 3, 2026 | 63.50 | 65.85 | 63.50 | 65.60 | 65.60 | 0.23% | 13,685 |
| Nov 2, 2026 | 64.00 | 65.80 | 62.70 | 65.45 | 65.45 | 2.59% | 3,509 |
| Oct 30, 2026 | 66.00 | 66.00 | 63.25 | 63.80 | 63.80 | -4.94% | 307,836 |
| Oct 29, 2026 | 67.55 | 67.90 | 66.50 | 67.12 | 67.11 | -0.13% | 22,462 |
| Oct 28, 2026 | 66.40 | 67.50 | 65.80 | 67.20 | 67.20 | 2.36% | 8,807 |
| Oct 27, 2026 | 64.65 | 65.75 | 64.10 | 65.65 | 65.65 | 1.90% | 408,105 |
| Oct 26, 2026 | 63.95 | 64.80 | 63.20 | 64.43 | 64.43 | 2.83% | 11,668 |
| Oct 23, 2026 | 64.90 | 65.00 | 62.40 | 62.65 | 62.65 | -2.49% | 37,890 |
| Oct 22, 2026 | 66.75 | 67.05 | 64.10 | 64.25 | 64.25 | -5.79% | 106,514 |
| Oct 21, 2026 | 66.90 | 68.40 | 66.80 | 68.20 | 68.20 | 2.17% | 6,535 |
| Oct 20, 2026 | 68.00 | 68.00 | 65.65 | 66.75 | 66.75 | -1.58% | 27,300 |
| Oct 19, 2026 | 69.00 | 69.00 | 67.35 | 67.83 | 67.83 | -2.97% | 11,905 |
| Oct 16, 2026 | 69.60 | 69.90 | 68.20 | 69.90 | 69.90 | 1.90% | 2,841 |
| Oct 15, 2026 | 68.85 | 68.85 | 66.94 | 68.60 | 68.60 | -2.07% | 40,020 |
| Oct 14, 2026 | 71.70 | 71.70 | 70.05 | 70.05 | 70.05 | -0.78% | 10,135 |
| Oct 13, 2026 | 70.60 | 71.65 | 70.20 | 70.60 | 70.60 | -0.56% | 1,952 |
| Oct 12, 2026 | 71.00 | 71.35 | 70.68 | 71.00 | 71.00 | -0.14% | 46,379 |
| Oct 9, 2026 | 70.90 | 71.35 | 70.33 | 71.10 | 71.10 | 1.05% | 24,070 |
| Oct 8, 2026 | 69.60 | 70.60 | 68.73 | 70.36 | 70.36 | -0.34% | 108,166 |
| Oct 7, 2026 | 73.00 | 73.30 | 70.30 | 70.60 | 70.60 | -4.69% | 69,266 |
| Oct 6, 2026 | 74.00 | 75.10 | 73.65 | 74.08 | 74.08 | -0.37% | 5,689 |
| Oct 5, 2026 | 75.03 | 75.45 | 73.80 | 74.35 | 74.35 | -1.26% | 7,708 |
| Oct 2, 2026 | 74.00 | 75.35 | 73.55 | 75.30 | 75.30 | 2.80% | 15,321 |
| Oct 1, 2026 | 73.15 | 73.70 | 72.80 | 73.25 | 73.25 | -0.07% | 81,290 |
| Sep 30, 2026 | 73.55 | 75.15 | 73.25 | 73.30 | 73.30 | 0.62% | 37,644 |
| Sep 29, 2026 | 74.25 | 74.85 | 72.85 | 72.85 | 72.85 | -3.96% | 75,594 |
| Sep 28, 2026 | 76.40 | 77.15 | 75.30 | 75.85 | 75.85 | -0.52% | 4,226 |
| Sep 25, 2026 | 76.50 | 77.08 | 76.10 | 76.25 | 76.25 | 1.30% | 3,035 |
| Sep 24, 2026 | 76.20 | 77.30 | 75.15 | 75.28 | 75.28 | -1.41% | 1,967 |
| Sep 23, 2026 | 79.13 | 80.30 | 76.30 | 76.35 | 76.35 | -2.69% | 11,538 |
| Sep 22, 2026 | 77.10 | 79.15 | 75.65 | 78.46 | 78.46 | 1.70% | 163,913 |
| Sep 21, 2026 | 74.85 | 77.20 | 72.95 | 77.15 | 77.15 | 5.18% | 10,412 |
| Sep 18, 2026 | 74.15 | 74.95 | 73.34 | 73.35 | 73.35 | -1.34% | 87,040 |
| Sep 17, 2026 | 72.80 | 74.55 | 72.70 | 74.35 | 74.35 | 3.34% | 11,130 |
| Sep 16, 2026 | 71.45 | 72.70 | 70.80 | 71.95 | 71.95 | 2.37% | 9,315 |
| Sep 15, 2026 | 70.50 | 71.80 | 69.65 | 70.29 | 70.29 | -0.96% | 48,310 |
| Sep 14, 2026 | 73.00 | 73.50 | 69.95 | 70.97 | 70.97 | -4.91% | 29,606 |
| Sep 11, 2026 | 74.90 | 75.60 | 73.45 | 74.64 | 74.64 | -2.18% | 18,358 |
| Sep 10, 2026 | 77.10 | 77.35 | 74.90 | 76.30 | 76.30 | -0.53% | 75,595 |
| Sep 9, 2026 | 78.20 | 79.15 | 76.69 | 76.71 | 76.70 | -2.89% | 36,867 |
| Sep 8, 2026 | 76.10 | 79.00 | 75.45 | 78.98 | 78.98 | 2.05% | 38,603 |
| Sep 7, 2026 | 76.75 | 77.40 | 75.80 | 77.40 | 77.40 | 1.04% | 71,989 |
| Sep 4, 2026 | 76.05 | 77.90 | 75.85 | 76.60 | 76.60 | 1.06% | 28,060 |
| Sep 3, 2026 | 74.25 | 75.80 | 73.95 | 75.80 | 75.80 | 4.19% | 68,147 |
| Sep 2, 2026 | 72.15 | 74.08 | 71.48 | 72.75 | 72.75 | 0.98% | 28,259 |