Accelleron Industries AG (ACLLY)
OTCMKTS · Delayed Price · Currency is USD
78.74
-0.80 (-1.01%)
Oct 10, 2025, 3:51 PM EDT
Accelleron Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 80.68 | 80.68 | 80.50 | 80.50 | 80.50 | -0.22% | 2,924 |
| Oct 7, 2025 | 81.06 | 81.06 | 80.68 | 80.68 | 80.68 | -0.37% | 625 |
| Oct 6, 2025 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - | 491 |
| Oct 3, 2025 | 80.73 | 81.19 | 80.61 | 80.98 | 80.98 | -1.42% | 3,875 |
| Oct 2, 2025 | 82.03 | 82.23 | 81.93 | 82.14 | 82.14 | -0.11% | 1,417 |
| Oct 1, 2025 | 83.07 | 83.07 | 81.82 | 82.23 | 82.23 | -1.97% | 1,413 |
| Sep 30, 2025 | 83.50 | 83.88 | 83.50 | 83.88 | 83.88 | 0.44% | 1,084 |
| Sep 29, 2025 | 84.00 | 84.00 | 83.51 | 83.51 | 83.51 | -0.05% | 869 |
| Sep 26, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -0.57% | 1,479 |
| Sep 25, 2025 | 83.80 | 84.03 | 83.80 | 84.03 | 84.03 | -4.09% | 800 |
| Sep 24, 2025 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | - | 302 |
| Sep 23, 2025 | 88.00 | 88.01 | 87.61 | 87.61 | 87.61 | -0.51% | 909 |
| Sep 22, 2025 | 87.95 | 88.30 | 87.86 | 88.06 | 88.06 | -0.20% | 1,420 |
| Sep 19, 2025 | 88.64 | 88.92 | 88.24 | 88.24 | 88.24 | -1.30% | 820 |
| Sep 18, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 1.56% | 496 |
| Sep 17, 2025 | 88.41 | 88.41 | 88.03 | 88.03 | 88.03 | -2.09% | 566 |
| Sep 16, 2025 | 90.37 | 90.37 | 89.91 | 89.91 | 89.91 | -0.25% | 657 |
| Sep 15, 2025 | 90.29 | 90.37 | 90.13 | 90.13 | 90.13 | -0.83% | 2,525 |
| Sep 12, 2025 | 89.96 | 90.88 | 89.91 | 90.88 | 90.88 | 3.00% | 1,353 |
| 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 |