Accelleron Industries AG (ACLLY)
OTCMKTS
· Delayed Price · Currency is USD
58.11
+1.69 (3.00%)
May 15, 2025, 3:56 PM EDT
Accelleron Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 58.32 | 58.32 | 58.11 | 58.11 | 58.11 | 3.00% | 1,446 |
| May 14, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - | 505 |
| May 13, 2025 | 56.87 | 56.97 | 56.42 | 56.42 | 56.42 | 0.46% | 1,161 |
| May 12, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | 1.21% | 621 |
| May 9, 2025 | 55.35 | 55.71 | 55.35 | 55.49 | 55.49 | -0.96% | 1,489 |
| May 8, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | 0.57% | 1,058 |
| May 7, 2025 | 55.48 | 55.85 | 55.48 | 55.72 | 55.72 | 1.56% | 1,550 |
| May 6, 2025 | 54.57 | 54.86 | 54.57 | 54.86 | 54.86 | 1.11% | 714 |
| May 5, 2025 | 55.14 | 55.15 | 54.26 | 54.26 | 54.26 | -1.35% | 2,585 |
| May 2, 2025 | 55.98 | 55.98 | 55.00 | 55.00 | 55.00 | 3.58% | 1,359 |
| May 1, 2025 | 53.29 | 53.29 | 53.10 | 53.10 | 53.10 | 2.33% | 1,839 |
| Apr 30, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - | 202 |
| Apr 29, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - | 233 |
| Apr 28, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - | 427 |
| Apr 25, 2025 | 51.89 | 51.91 | 51.89 | 51.89 | 51.89 | 4.57% | 877 |
| Apr 24, 2025 | 50.23 | 50.23 | 49.62 | 49.62 | 49.62 | 0.77% | 424 |
| Apr 23, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - | 534 |
| Apr 22, 2025 | 49.53 | 49.88 | 49.24 | 49.24 | 49.24 | 1.55% | 895 |
| Apr 21, 2025 | 50.00 | 50.01 | 48.49 | 48.49 | 48.49 | -0.80% | 3,086 |
| Apr 17, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - | 260 |
| Apr 16, 2025 | 49.84 | 49.84 | 48.81 | 48.88 | 48.88 | -0.89% | 3,112 |
| Apr 15, 2025 | 48.80 | 49.32 | 48.80 | 49.32 | 49.32 | 1.50% | 1,546 |
| Apr 14, 2025 | 48.09 | 49.28 | 48.01 | 48.59 | 48.59 | 5.63% | 4,923 |
| Apr 11, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 264 |
| Apr 10, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.77% | 998 |
| Apr 9, 2025 | 44.31 | 47.80 | 44.31 | 47.80 | 47.80 | 11.73% | 1,082 |
| Apr 8, 2025 | 44.62 | 44.71 | 42.78 | 42.78 | 42.78 | 1.97% | 2,598 |
| Apr 7, 2025 | 41.20 | 43.26 | 40.81 | 41.96 | 41.96 | 1.83% | 5,729 |
| Apr 4, 2025 | 41.47 | 41.47 | 41.09 | 41.20 | 41.20 | -9.01% | 2,286 |
| Apr 3, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -2.60% | 603 |
| Apr 2, 2025 | 46.48 | 46.68 | 46.48 | 46.49 | 46.49 | 1.29% | 1,526 |
| Apr 1, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - | 346 |
| Mar 31, 2025 | 46.00 | 46.00 | 45.90 | 45.90 | 45.90 | -2.49% | 839 |
| Mar 28, 2025 | 46.66 | 47.07 | 46.65 | 47.07 | 47.07 | -2.11% | 2,558 |
| Mar 27, 2025 | 48.14 | 48.14 | 48.09 | 48.09 | 48.09 | -3.25% | 533 |
| Mar 26, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -1.03% | 470 |
| Mar 25, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - | 580 |
| Mar 24, 2025 | 50.74 | 50.74 | 50.15 | 50.22 | 50.22 | 0.95% | 1,493 |
| Mar 21, 2025 | 50.07 | 50.07 | 49.72 | 49.74 | 49.74 | -1.91% | 2,511 |
| Mar 20, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | -1.17% | 1,052 |
| Mar 19, 2025 | 51.33 | 51.33 | 51.31 | 51.31 | 51.31 | 0.43% | 868 |
| Mar 18, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | -0.21% | 394 |
| Mar 17, 2025 | 50.66 | 51.20 | 50.66 | 51.20 | 51.20 | 2.98% | 1,718 |
| Mar 14, 2025 | 49.50 | 49.74 | 49.50 | 49.72 | 49.72 | 5.35% | 1,855 |
| Mar 13, 2025 | 48.14 | 48.31 | 47.20 | 47.20 | 47.20 | -2.67% | 3,103 |
| Mar 12, 2025 | 48.09 | 48.49 | 48.09 | 48.49 | 48.49 | 1.49% | 1,231 |
| Mar 11, 2025 | 48.12 | 48.12 | 47.77 | 47.77 | 47.77 | 0.16% | 1,042 |
| Mar 10, 2025 | 48.50 | 48.50 | 47.70 | 47.70 | 47.70 | -2.97% | 1,471 |
| Mar 7, 2025 | 49.12 | 49.23 | 48.67 | 49.16 | 49.16 | 2.21% | 1,715 |
| Mar 6, 2025 | 48.42 | 48.42 | 48.05 | 48.10 | 48.10 | -1.04% | 2,190 |