Accelleron Industries AG (LON:0ACC)
London · Delayed Price · Currency is GBP · Price in CHF 73.56
-1.23 (-1.64%)
At close: Aug 11, 2026
LON:0ACC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 73.55 | 75.30 | 73.50 | 73.56 | 73.56 | -1.64% | 95,898 |
| Aug 10, 2026 | 74.95 | 75.40 | 74.25 | 74.79 | 74.79 | 1.06% | 15,796 |
| Aug 7, 2026 | 74.20 | 74.70 | 73.30 | 74.01 | 74.01 | -0.51% | 13,119 |
| Aug 6, 2026 | 74.05 | 75.30 | 73.80 | 74.39 | 74.39 | 0.39% | 17,578 |
| Aug 5, 2026 | 74.25 | 75.30 | 73.20 | 74.10 | 74.10 | 1.00% | 334,031 |
| Aug 4, 2026 | 73.45 | 74.50 | 72.65 | 73.36 | 73.36 | 2.53% | 50,242 |
| Aug 3, 2026 | 73.55 | 74.10 | 70.40 | 71.55 | 71.55 | -1.80% | 10,528 |
| Jul 31, 2026 | 74.25 | 75.28 | 72.25 | 72.86 | 72.86 | -0.12% | 122,607 |
| Jul 30, 2026 | 70.85 | 74.05 | 70.80 | 72.95 | 72.95 | 2.17% | 89,824 |
| Jul 29, 2026 | 71.75 | 72.50 | 70.40 | 71.40 | 71.40 | -2.42% | 17,735 |
| Jul 28, 2026 | 73.25 | 73.90 | 71.82 | 73.17 | 73.17 | -2.96% | 384,415 |
| Jul 27, 2026 | 77.55 | 77.90 | 74.00 | 75.40 | 75.40 | -2.23% | 10,657 |
| Jul 24, 2026 | 76.35 | 77.85 | 76.35 | 77.12 | 77.12 | 1.08% | 45,742 |
| Jul 23, 2026 | 75.70 | 76.75 | 75.10 | 76.30 | 76.30 | 0.39% | 68,733 |
| Jul 22, 2026 | 75.60 | 76.50 | 74.95 | 76.00 | 76.00 | 0.32% | 15,273 |
| Jul 21, 2026 | 75.35 | 76.39 | 74.98 | 75.76 | 75.76 | 0.84% | 12,677 |
| Jul 20, 2026 | 75.25 | 75.85 | 74.10 | 75.12 | 75.12 | 0.88% | 9,036 |
| Jul 17, 2026 | 75.90 | 75.90 | 73.40 | 74.47 | 74.47 | -2.53% | 6,143 |
| Jul 16, 2026 | 79.95 | 79.95 | 75.85 | 76.40 | 76.40 | -3.28% | 11,191 |
| Jul 15, 2026 | 78.80 | 79.85 | 76.55 | 78.99 | 78.99 | 0.43% | 8,189 |
| Jul 14, 2026 | 77.00 | 79.00 | 76.63 | 78.65 | 78.65 | 2.16% | 11,544 |
| Jul 13, 2026 | 76.75 | 77.80 | 76.35 | 76.99 | 76.99 | 0.64% | 4,024 |
| Jul 10, 2026 | 76.48 | 77.23 | 75.85 | 76.50 | 76.50 | -1.67% | 73,915 |
| Jul 9, 2026 | 78.35 | 78.40 | 76.25 | 77.80 | 77.80 | 2.16% | 15,381 |
| Jul 8, 2026 | 78.00 | 79.25 | 75.65 | 76.15 | 76.15 | -2.68% | 45,443 |
| Jul 7, 2026 | 83.00 | 83.00 | 78.25 | 78.25 | 78.25 | -4.49% | 26,974 |
| Jul 6, 2026 | 82.80 | 83.70 | 81.00 | 81.93 | 81.93 | -0.46% | 6,855 |
| Jul 3, 2026 | 82.50 | 83.15 | 80.35 | 82.31 | 82.31 | 0.43% | 66,720 |
| Jul 2, 2026 | 79.50 | 82.80 | 79.50 | 81.96 | 81.96 | -1.34% | 40,736 |
| Jul 1, 2026 | 83.30 | 84.75 | 81.15 | 83.08 | 83.08 | 0.64% | 64,092 |
| Jun 30, 2026 | 80.95 | 83.00 | 80.05 | 82.54 | 82.54 | 5.43% | 19,469 |
| Jun 29, 2026 | 80.65 | 80.65 | 77.70 | 78.29 | 78.29 | -2.56% | 20,457 |
| Jun 26, 2026 | 82.90 | 82.90 | 79.98 | 80.35 | 80.35 | -4.20% | 6,240 |
| Jun 25, 2026 | 84.20 | 84.65 | 82.85 | 83.87 | 83.87 | 1.27% | 10,036 |
| Jun 24, 2026 | 83.75 | 83.75 | 82.15 | 82.82 | 82.82 | -0.76% | 8,872 |
| Jun 23, 2026 | 84.40 | 85.10 | 81.45 | 83.45 | 83.45 | -2.97% | 13,143 |
| Jun 22, 2026 | 83.00 | 86.20 | 83.00 | 86.00 | 86.00 | 0.88% | 129,319 |
| Jun 19, 2026 | 84.75 | 85.50 | 82.90 | 85.25 | 85.25 | 1.48% | 62,944 |
| Jun 18, 2026 | 82.30 | 84.01 | 81.65 | 84.01 | 84.01 | 2.89% | 20,279 |
| Jun 17, 2026 | 80.10 | 82.40 | 79.70 | 81.65 | 81.65 | 2.06% | 28,335 |
| Jun 16, 2026 | 77.40 | 80.48 | 76.95 | 80.00 | 80.00 | 4.18% | 19,077 |
| Jun 15, 2026 | 76.90 | 77.25 | 74.80 | 76.79 | 76.79 | 2.02% | 13,950 |
| Jun 12, 2026 | 76.80 | 76.80 | 75.00 | 75.27 | 75.27 | 0.24% | 11,524 |
| Jun 11, 2026 | 76.15 | 76.40 | 73.90 | 75.09 | 75.09 | -2.32% | 73,539 |
| Jun 10, 2026 | 77.70 | 78.50 | 75.80 | 76.87 | 76.87 | -2.94% | 48,073 |
| Jun 9, 2026 | 78.55 | 79.40 | 77.29 | 79.20 | 79.20 | 0.81% | 18,328 |
| Jun 8, 2026 | 77.35 | 79.15 | 77.00 | 78.56 | 78.56 | 0.53% | 12,168 |
| Jun 5, 2026 | 78.00 | 78.50 | 76.70 | 78.15 | 78.15 | 0.46% | 16,660 |
| Jun 4, 2026 | 77.90 | 78.75 | 76.80 | 77.79 | 77.79 | -0.02% | 21,865 |
| Jun 3, 2026 | 76.80 | 78.45 | 76.00 | 77.80 | 77.80 | 0.99% | 8,088 |