Accelleron Industries AG (ACLLY)
OTCMKTS
· Delayed Price · Currency is USD
47.34
-1.15 (-2.37%)
Mar 13, 2025, 3:43 PM EST
Accelleron Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2025 | 48.60 | 48.70 | 48.22 | 48.60 | 48.60 | 1.72% | 1,656 |
| Mar 4, 2025 | 46.53 | 47.78 | 46.53 | 47.78 | 47.78 | 0.44% | 1,831 |
| Mar 3, 2025 | 48.09 | 48.09 | 47.55 | 47.57 | 47.57 | 1.75% | 1,207 |
| Feb 28, 2025 | 47.07 | 47.21 | 46.75 | 46.75 | 46.75 | -1.81% | 1,895 |
| Feb 27, 2025 | 47.97 | 47.97 | 47.61 | 47.61 | 47.61 | -1.58% | 855 |
| Feb 26, 2025 | 48.32 | 48.41 | 48.20 | 48.38 | 48.38 | 1.31% | 4,793 |
| Feb 25, 2025 | 47.93 | 47.93 | 47.69 | 47.75 | 47.75 | -0.13% | 1,887 |
| Feb 24, 2025 | 47.56 | 47.81 | 47.32 | 47.81 | 47.81 | 0.67% | 1,695 |
| Feb 21, 2025 | 47.50 | 47.50 | 47.07 | 47.49 | 47.49 | 0.51% | 3,881 |
| Feb 20, 2025 | 46.76 | 47.25 | 46.76 | 47.25 | 47.25 | 0.66% | 1,564 |
| Feb 19, 2025 | 46.66 | 46.94 | 46.66 | 46.94 | 46.94 | 0.30% | 1,143 |
| Feb 18, 2025 | 46.97 | 46.97 | 46.80 | 46.80 | 46.80 | -0.68% | 1,403 |
| Feb 14, 2025 | 47.11 | 47.12 | 47.11 | 47.12 | 47.12 | -0.80% | 728 |
| Feb 13, 2025 | 47.69 | 47.85 | 47.50 | 47.50 | 47.50 | 0.34% | 1,216 |
| Feb 12, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 0.06% | 748 |
| Feb 11, 2025 | 47.14 | 47.31 | 46.74 | 47.31 | 47.31 | 0.23% | 1,788 |
| Feb 10, 2025 | 47.20 | 47.60 | 47.20 | 47.20 | 47.20 | -0.14% | 1,314 |
| Feb 7, 2025 | 47.60 | 47.60 | 47.27 | 47.27 | 47.27 | -1.76% | 1,948 |
| Feb 6, 2025 | 48.04 | 48.12 | 48.04 | 48.12 | 48.12 | -0.04% | 1,007 |
| Feb 5, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -0.68% | 1,443 |
| Feb 4, 2025 | 48.05 | 48.47 | 48.05 | 48.47 | 48.47 | -0.87% | 1,098 |
| Feb 3, 2025 | 49.07 | 49.17 | 48.55 | 48.89 | 48.89 | -2.63% | 1,667 |
| Jan 31, 2025 | 50.19 | 50.27 | 50.19 | 50.21 | 50.21 | -1.55% | 1,516 |
| Jan 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.21% | 602 |
| Jan 29, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 1.36% | 572 |
| Jan 28, 2025 | 50.06 | 50.21 | 50.06 | 50.21 | 50.21 | -1.00% | 737 |
| Jan 27, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -0.31% | 500 |
| Jan 24, 2025 | 51.31 | 51.39 | 50.88 | 50.88 | 50.88 | 0.13% | 1,971 |
| Jan 23, 2025 | 51.30 | 51.30 | 50.81 | 50.81 | 50.81 | -0.23% | 1,049 |
| Jan 22, 2025 | 50.44 | 50.93 | 50.44 | 50.93 | 50.93 | -0.14% | 1,555 |
| Jan 21, 2025 | 51.06 | 51.06 | 51.00 | 51.00 | 51.00 | 2.37% | 1,312 |
| Jan 17, 2025 | 49.99 | 49.99 | 49.75 | 49.82 | 49.82 | -0.80% | 1,148 |
| Jan 16, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - | 623 |
| Jan 15, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 4.43% | 991 |
| Jan 14, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -0.18% | 1,405 |
| Jan 13, 2025 | 47.90 | 48.18 | 47.90 | 48.18 | 48.18 | -1.45% | 1,353 |
| Jan 10, 2025 | 48.82 | 48.88 | 48.82 | 48.88 | 48.88 | -0.64% | 917 |
| Jan 8, 2025 | 49.72 | 49.72 | 49.14 | 49.20 | 49.20 | -1.05% | 2,365 |
| Jan 7, 2025 | 50.37 | 50.37 | 49.45 | 49.72 | 49.72 | -3.74% | 3,908 |
| Jan 6, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - | 503 |
| Jan 3, 2025 | 51.10 | 51.65 | 51.10 | 51.65 | 51.65 | 1.21% | 1,518 |
| Jan 2, 2025 | 51.30 | 51.30 | 51.03 | 51.03 | 51.03 | 0.27% | 1,069 |
| Dec 31, 2024 | 50.96 | 50.99 | 50.89 | 50.89 | 50.89 | -0.41% | 2,008 |
| Dec 30, 2024 | 50.50 | 51.68 | 50.50 | 51.10 | 51.10 | -0.74% | 6,249 |