Accelleron Industries AG (LON:0ACC)
London · Delayed Price · Currency is GBP · Price in CHF 76.25
+0.97 (1.30%)
At close: Sep 25, 2026
LON:0ACC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 73.05 | 73.35 | 70.70 | 72.05 | 72.05 | -0.97% | 82,304 |
| Aug 31, 2026 | 76.30 | 76.30 | 72.65 | 72.75 | 72.75 | -4.37% | 56,998 |
| Aug 28, 2026 | 75.80 | 76.80 | 74.45 | 76.07 | 76.07 | 2.17% | 77,515 |
| Aug 27, 2026 | 81.50 | 82.95 | 74.45 | 74.45 | 74.45 | -4.36% | 124,878 |
| Aug 26, 2026 | 75.80 | 77.85 | 75.80 | 77.85 | 77.85 | 2.79% | 121,092 |
| Aug 25, 2026 | 75.30 | 77.05 | 75.00 | 75.74 | 75.73 | 2.00% | 50,297 |
| Aug 24, 2026 | 75.05 | 75.70 | 74.10 | 74.25 | 74.25 | -1.29% | 22,334 |
| Aug 21, 2026 | 75.35 | 76.10 | 74.85 | 75.22 | 75.22 | 0.12% | 64,702 |
| Aug 20, 2026 | 76.05 | 76.05 | 74.30 | 75.13 | 75.13 | 0.03% | 11,318 |
| Aug 19, 2026 | 76.00 | 77.00 | 75.10 | 75.11 | 75.11 | -0.91% | 8,968 |
| Aug 18, 2026 | 78.80 | 79.10 | 75.35 | 75.80 | 75.80 | -6.83% | 5,320 |
| Aug 17, 2026 | 78.35 | 82.65 | 78.15 | 81.36 | 81.36 | 8.75% | 31,601 |
| Aug 14, 2026 | 75.00 | 75.95 | 74.00 | 74.81 | 74.81 | -1.24% | 19,069 |
| Aug 13, 2026 | 75.90 | 76.20 | 75.10 | 75.75 | 75.75 | -0.85% | 67,117 |
| Aug 12, 2026 | 75.60 | 76.80 | 75.60 | 76.40 | 76.40 | 3.85% | 27,477 |
| 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 |