Accelleron Industries AG (ACLLY)
OTCMKTS · Delayed Price · Currency is USD
77.85
0.00 (0.00%)
Dec 24, 2025, 9:30 AM EST
Accelleron Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 79.20 | 79.20 | 77.85 | 77.85 | 77.85 | -1.23% | 2,273 |
| Dec 22, 2025 | 78.92 | 78.92 | 78.82 | 78.82 | 78.82 | 1.27% | 881 |
| Dec 19, 2025 | 77.70 | 77.99 | 77.70 | 77.83 | 77.83 | 0.73% | 1,732 |
| Dec 18, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | -1.06% | 554 |
| Dec 17, 2025 | 78.89 | 78.89 | 78.09 | 78.09 | 78.09 | -0.34% | 1,657 |
| Dec 16, 2025 | 78.62 | 79.25 | 78.36 | 78.36 | 78.36 | -1.17% | 1,434 |
| Dec 15, 2025 | 79.23 | 79.31 | 79.23 | 79.29 | 79.29 | -1.71% | 789 |
| Dec 12, 2025 | 80.94 | 80.94 | 80.67 | 80.67 | 80.67 | 0.84% | 710 |
| Dec 11, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.11% | 676 |
| Dec 10, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 1.59% | 568 |
| Dec 8, 2025 | 79.02 | 79.63 | 79.02 | 79.63 | 79.63 | 2.38% | 1,564 |
| Dec 5, 2025 | 78.15 | 78.26 | 77.78 | 77.78 | 77.78 | -0.67% | 837 |
| Dec 4, 2025 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | 0.56% | 977 |
| Dec 3, 2025 | 77.30 | 77.87 | 77.30 | 77.87 | 77.87 | 0.74% | 825 |
| Dec 2, 2025 | 77.12 | 77.30 | 77.12 | 77.30 | 77.30 | -1.85% | 2,455 |
| Nov 28, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | 1.46% | 559 |
| Nov 26, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | 1.26% | 768 |
| Nov 25, 2025 | 76.60 | 76.66 | 76.60 | 76.66 | 76.66 | -1.23% | 566 |
| Nov 24, 2025 | 78.58 | 78.58 | 77.61 | 77.61 | 77.61 | -2.90% | 1,836 |
| Nov 20, 2025 | 79.85 | 80.72 | 79.85 | 79.93 | 79.93 | 3.56% | 1,794 |
| Nov 19, 2025 | 77.86 | 77.86 | 77.18 | 77.18 | 77.18 | -0.84% | 1,126 |
| Nov 18, 2025 | 78.00 | 78.00 | 77.83 | 77.83 | 77.83 | -1.73% | 946 |
| Nov 17, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.61% | 853 |
| Nov 14, 2025 | 79.80 | 79.84 | 79.69 | 79.69 | 79.69 | 0.78% | 731 |
| Nov 13, 2025 | 79.90 | 80.00 | 78.75 | 79.07 | 79.07 | -0.37% | 1,098 |
| Nov 12, 2025 | 79.60 | 79.60 | 79.33 | 79.36 | 79.36 | 0.01% | 2,081 |
| Nov 11, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | 1.32% | 669 |
| Nov 10, 2025 | 78.21 | 78.32 | 78.21 | 78.32 | 78.32 | 2.71% | 622 |
| Nov 7, 2025 | 76.17 | 76.89 | 76.17 | 76.25 | 76.25 | -1.18% | 1,676 |
| Nov 6, 2025 | 77.37 | 77.37 | 76.49 | 77.16 | 77.16 | -2.33% | 2,983 |
| Nov 5, 2025 | 78.82 | 79.00 | 78.82 | 79.00 | 79.00 | -0.34% | 740 |
| Nov 4, 2025 | 79.85 | 79.85 | 79.27 | 79.27 | 79.27 | -2.14% | 1,068 |
| Nov 3, 2025 | 80.53 | 81.00 | 80.53 | 81.00 | 81.00 | -0.18% | 815 |
| Oct 31, 2025 | 80.55 | 81.15 | 80.55 | 81.15 | 81.15 | -0.81% | 854 |
| Oct 30, 2025 | 81.87 | 81.87 | 81.82 | 81.82 | 81.82 | 2.07% | 480 |
| Oct 29, 2025 | 82.85 | 82.85 | 80.16 | 80.16 | 80.16 | -2.75% | 1,237 |
| Oct 28, 2025 | 82.25 | 82.43 | 82.25 | 82.43 | 82.43 | -0.46% | 935 |
| Oct 27, 2025 | 82.33 | 82.86 | 82.33 | 82.81 | 82.81 | 2.44% | 914 |
| Oct 24, 2025 | 81.29 | 81.29 | 80.84 | 80.84 | 80.84 | 1.60% | 1,122 |
| Oct 23, 2025 | 79.64 | 79.78 | 79.57 | 79.57 | 79.57 | 0.26% | 1,596 |
| Oct 22, 2025 | 79.55 | 80.10 | 79.36 | 79.36 | 79.36 | 2.53% | 2,314 |
| Oct 21, 2025 | 77.63 | 77.81 | 77.40 | 77.40 | 77.40 | -1.47% | 1,042 |
| Oct 20, 2025 | 78.39 | 78.55 | 77.73 | 78.55 | 78.55 | 1.65% | 1,315 |
| Oct 17, 2025 | 78.79 | 78.79 | 77.28 | 77.28 | 77.28 | -3.64% | 1,103 |
| Oct 16, 2025 | 79.30 | 80.19 | 79.30 | 80.19 | 80.19 | 1.76% | 1,435 |
| Oct 15, 2025 | 78.72 | 78.98 | 78.70 | 78.80 | 78.80 | 0.07% | 1,232 |
| Oct 14, 2025 | 78.44 | 78.75 | 78.44 | 78.75 | 78.75 | -0.19% | 615 |
| Oct 13, 2025 | 77.76 | 79.40 | 77.76 | 78.90 | 78.90 | 0.21% | 1,272 |
| Oct 10, 2025 | 78.96 | 79.07 | 78.74 | 78.74 | 78.74 | -1.01% | 754 |
| Oct 9, 2025 | 79.85 | 79.85 | 79.50 | 79.54 | 79.54 | -1.20% | 1,166 |