Accelleron Industries AG (ACLLY)
OTCMKTS · Delayed Price · Currency is USD
90.01
-1.79 (-1.95%)
Aug 1, 2025, 11:41 AM EDT
Accelleron Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 90.01 | 90.01 | 90.01 | 90.01 | - | -1.51% | 8 |
| 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 |
| Jul 2, 2025 | 68.77 | 70.01 | 68.77 | 70.01 | 70.01 | 0.37% | 1,542 |
| Jul 1, 2025 | 69.96 | 70.18 | 69.47 | 69.75 | 69.75 | -0.61% | 1,954 |
| Jun 30, 2025 | 70.20 | 70.20 | 70.18 | 70.18 | 70.18 | 1.04% | 509 |
| Jun 27, 2025 | 70.00 | 70.22 | 69.46 | 69.46 | 69.46 | 1.17% | 1,528 |
| Jun 26, 2025 | 68.48 | 68.66 | 68.48 | 68.66 | 68.66 | 1.72% | 840 |
| Jun 25, 2025 | 67.40 | 67.76 | 67.40 | 67.50 | 67.50 | 0.03% | 1,445 |
| Jun 24, 2025 | 67.73 | 67.75 | 67.48 | 67.48 | 67.48 | 0.22% | 1,514 |
| Jun 23, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 0.08% | 590 |
| Jun 20, 2025 | 67.43 | 67.43 | 67.21 | 67.28 | 67.28 | 0.48% | 1,595 |
| Jun 18, 2025 | 66.80 | 66.96 | 66.80 | 66.96 | 66.96 | 0.34% | 589 |
| Jun 17, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 0.73% | 700 |
| Jun 16, 2025 | 66.47 | 66.47 | 66.25 | 66.25 | 66.25 | 1.43% | 790 |
| Jun 13, 2025 | 65.23 | 65.32 | 65.23 | 65.32 | 65.32 | 0.48% | 726 |
| Jun 12, 2025 | 64.41 | 65.00 | 64.41 | 65.00 | 65.00 | 3.62% | 2,180 |
| Jun 11, 2025 | 62.59 | 63.21 | 62.39 | 62.73 | 62.73 | 2.28% | 4,886 |
| Jun 10, 2025 | 61.18 | 61.33 | 60.63 | 61.33 | 61.33 | 0.54% | 1,265 |
| Jun 9, 2025 | 58.51 | 61.00 | 58.51 | 61.00 | 61.00 | 1.67% | 681 |
| Jun 6, 2025 | 60.00 | 60.49 | 60.00 | 60.00 | 60.00 | 0.78% | 1,828 |
| Jun 5, 2025 | 59.61 | 59.61 | 59.01 | 59.54 | 59.54 | 2.59% | 746 |
| Jun 4, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - | 289 |
| Jun 3, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | 1.58% | 506 |
| Jun 2, 2025 | 57.26 | 57.67 | 57.13 | 57.13 | 57.13 | -1.50% | 1,544 |
| May 30, 2025 | 57.77 | 58.00 | 57.65 | 58.00 | 58.00 | -0.12% | 1,805 |
| May 29, 2025 | 57.95 | 58.07 | 57.95 | 58.07 | 58.07 | -1.69% | 433 |
| May 28, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - | 212 |
| May 27, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | -0.79% | 573 |
| May 23, 2025 | 59.01 | 59.54 | 59.01 | 59.54 | 58.06 | 0.66% | 650 |
| May 22, 2025 | 58.99 | 59.15 | 58.99 | 59.15 | 57.68 | 0.23% | 1,040 |
| May 21, 2025 | 59.55 | 59.55 | 59.02 | 59.02 | 57.55 | -0.41% | 782 |