Accelleron Industries AG (ACLLY)
OTCMKTS · Delayed Price · Currency is USD
90.88
+2.65 (3.00%)
Sep 12, 2025, 3:34 PM EDT
Accelleron Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 89.96 | 90.29 | 89.91 | 90.29 | - | 2.33% | 946 |
| Sep 11, 2025 | 88.26 | 88.26 | 88.23 | 88.23 | 88.23 | -0.43% | 813 |
| Sep 10, 2025 | 88.75 | 88.75 | 88.35 | 88.61 | 88.61 | 1.73% | 2,034 |
| Sep 9, 2025 | 87.85 | 87.85 | 87.10 | 87.10 | 87.10 | -0.02% | 807 |
| Sep 8, 2025 | 87.59 | 87.73 | 87.12 | 87.12 | 87.12 | 1.54% | 3,631 |
| Sep 5, 2025 | 85.35 | 85.80 | 85.35 | 85.80 | 85.80 | 1.80% | 993 |
| Sep 4, 2025 | 84.62 | 84.64 | 84.29 | 84.29 | 84.29 | 1.12% | 1,876 |
| Sep 3, 2025 | 82.12 | 83.35 | 82.12 | 83.35 | 83.35 | 0.29% | 1,464 |
| Sep 2, 2025 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | -3.55% | 811 |
| Aug 29, 2025 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | -0.17% | 388 |
| Aug 28, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | - | 491 |
| Aug 27, 2025 | 86.80 | 87.00 | 85.60 | 86.32 | 86.32 | -2.82% | 3,652 |
| Aug 26, 2025 | 88.14 | 88.82 | 87.88 | 88.82 | 88.82 | 2.10% | 1,695 |
| Aug 25, 2025 | 88.34 | 88.34 | 87.00 | 87.00 | 87.00 | -2.55% | 1,877 |
| Aug 22, 2025 | 88.26 | 89.27 | 88.26 | 89.27 | 89.27 | 0.55% | 1,046 |
| Aug 21, 2025 | 88.76 | 88.78 | 88.76 | 88.78 | 88.78 | -0.37% | 904 |
| Aug 20, 2025 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | - | 228 |
| Aug 19, 2025 | 89.37 | 89.37 | 89.11 | 89.11 | 89.11 | -2.45% | 1,600 |
| Aug 18, 2025 | 90.38 | 91.35 | 90.38 | 91.35 | 91.35 | 1.66% | 2,058 |
| Aug 15, 2025 | 90.07 | 90.07 | 89.86 | 89.86 | 89.86 | -1.94% | 3,556 |
| Aug 14, 2025 | 92.31 | 92.31 | 91.64 | 91.64 | 91.64 | -0.36% | 968 |
| Aug 13, 2025 | 93.07 | 93.10 | 91.97 | 91.97 | 91.97 | -2.46% | 2,511 |
| Aug 12, 2025 | 93.14 | 94.29 | 93.14 | 94.29 | 94.29 | 2.03% | 1,884 |
| Aug 11, 2025 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | 0.18% | 529 |
| Aug 8, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | -0.01% | 547 |
| Aug 7, 2025 | 91.75 | 92.38 | 91.75 | 92.26 | 92.26 | 0.81% | 1,630 |
| Aug 6, 2025 | 91.63 | 91.63 | 91.50 | 91.51 | 91.51 | 0.91% | 3,286 |
| Aug 5, 2025 | 90.75 | 91.86 | 90.69 | 90.69 | 90.69 | -0.07% | 1,276 |
| Aug 4, 2025 | 90.78 | 90.78 | 90.75 | 90.75 | 90.75 | -0.70% | 1,443 |
| Aug 1, 2025 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | - | 441 |
| Jul 31, 2025 | 91.74 | 91.80 | 91.39 | 91.39 | 91.39 | 1.42% | 1,123 |
| Jul 30, 2025 | 90.88 | 91.56 | 90.11 | 90.11 | 90.11 | 1.53% | 1,733 |
| Jul 29, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | 0.80% | 416 |
| Jul 28, 2025 | 88.35 | 88.59 | 88.05 | 88.05 | 88.05 | -0.17% | 1,134 |
| Jul 25, 2025 | 88.28 | 88.28 | 88.20 | 88.20 | 88.20 | 0.71% | 1,048 |
| Jul 24, 2025 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - | 926 |
| Jul 23, 2025 | 86.85 | 87.58 | 86.85 | 87.58 | 87.58 | -0.09% | 3,222 |
| Jul 22, 2025 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | - | 714 |
| Jul 21, 2025 | 87.84 | 87.84 | 87.16 | 87.66 | 87.66 | 0.57% | 2,510 |
| Jul 18, 2025 | 85.14 | 87.16 | 85.14 | 87.16 | 87.16 | 3.48% | 1,419 |
| Jul 17, 2025 | 84.35 | 85.18 | 84.23 | 84.23 | 84.23 | 4.31% | 2,798 |
| Jul 16, 2025 | 80.61 | 80.75 | 80.15 | 80.75 | 80.75 | 3.79% | 1,736 |
| Jul 15, 2025 | 79.08 | 79.08 | 77.80 | 77.80 | 77.80 | 8.73% | 1,178 |
| Jul 14, 2025 | 71.33 | 71.56 | 71.33 | 71.56 | 71.56 | -0.24% | 852 |
| Jul 11, 2025 | 71.66 | 71.73 | 71.00 | 71.73 | 71.73 | 1.18% | 1,175 |
| Jul 10, 2025 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | 0.03% | 648 |
| Jul 9, 2025 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | -0.06% | 558 |
| Jul 8, 2025 | 70.41 | 70.91 | 70.41 | 70.91 | 70.91 | 0.64% | 1,485 |
| Jul 7, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | 1.41% | 640 |
| Jul 3, 2025 | 70.00 | 70.00 | 69.48 | 69.48 | 69.48 | -0.76% | 1,102 |