Accelleron Industries AG (ACLLY)
OTCMKTS
· Delayed Price · Currency is USD
52.01
0.00 (0.00%)
Oct 9, 2024, 4:00 PM EDT
Accelleron Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2024 | 52.57 | 52.57 | 52.01 | 52.01 | 52.01 | -1.12% | 600 |
| Oct 8, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 1.15% | 800 |
| Oct 7, 2024 | 51.62 | 52.00 | 51.62 | 52.00 | 52.00 | 1.29% | 2,700 |
| Oct 4, 2024 | 51.38 | 51.53 | 51.01 | 51.34 | 51.34 | 0.57% | 3,600 |
| Oct 3, 2024 | 51.49 | 51.49 | 51.05 | 51.05 | 51.05 | -0.95% | 700 |
| Oct 2, 2024 | 51.31 | 51.64 | 51.31 | 51.54 | 51.54 | -0.17% | 800 |
| Oct 1, 2024 | 51.79 | 51.79 | 51.32 | 51.63 | 51.63 | -0.06% | 1,600 |
| Sep 30, 2024 | 51.67 | 51.81 | 51.44 | 51.66 | 51.66 | -1.82% | 4,700 |
| Sep 27, 2024 | 52.60 | 52.62 | 51.84 | 52.62 | 52.62 | 0.94% | 12,220 |
| Sep 26, 2024 | 52.23 | 52.23 | 52.09 | 52.13 | 52.13 | -1.12% | 1,500 |
| Sep 25, 2024 | 52.00 | 52.72 | 52.00 | 52.72 | 52.72 | 1.17% | 1,208 |
| Sep 24, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 0.19% | 600 |
| Sep 23, 2024 | 51.75 | 52.01 | 51.75 | 52.01 | 52.01 | 2.02% | 941 |
| Sep 20, 2024 | 50.97 | 50.98 | 50.68 | 50.98 | 50.98 | -1.64% | 948 |
| Sep 19, 2024 | 52.00 | 52.00 | 51.83 | 51.83 | 51.83 | 1.67% | 6,700 |
| Sep 18, 2024 | 50.91 | 51.26 | 50.66 | 50.98 | 50.98 | 0.20% | 1,502 |
| Sep 17, 2024 | 50.91 | 50.91 | 50.88 | 50.88 | 50.88 | -0.18% | 701 |
| Sep 16, 2024 | 50.60 | 51.03 | 50.54 | 50.97 | 50.97 | 0.75% | 5,609 |
| Sep 13, 2024 | 50.13 | 50.81 | 50.13 | 50.59 | 50.59 | 1.26% | 2,004 |
| Sep 12, 2024 | 49.62 | 49.96 | 49.50 | 49.96 | 49.96 | 2.00% | 1,011 |
| Sep 11, 2024 | 48.79 | 49.17 | 48.79 | 48.98 | 48.98 | -1.35% | 2,026 |
| Sep 10, 2024 | 49.40 | 49.65 | 49.40 | 49.65 | 49.65 | 0.67% | 900 |
| Sep 9, 2024 | 48.99 | 49.32 | 48.98 | 49.32 | 49.32 | 1.29% | 1,236 |
| Sep 6, 2024 | 49.65 | 49.65 | 48.31 | 48.69 | 48.69 | -0.43% | 2,643 |
| Sep 5, 2024 | 49.33 | 49.33 | 48.69 | 48.90 | 48.90 | -2.26% | 14,100 |
| Sep 4, 2024 | 50.39 | 50.39 | 50.03 | 50.03 | 50.03 | -1.90% | 6,500 |
| Sep 3, 2024 | 51.98 | 51.98 | 51.00 | 51.00 | 51.00 | -2.71% | 2,200 |
| Aug 30, 2024 | 51.70 | 52.42 | 51.70 | 52.42 | 52.42 | 2.00% | 1,900 |
| Aug 29, 2024 | 51.43 | 51.47 | 51.39 | 51.39 | 51.39 | -0.60% | 2,205 |
| Aug 28, 2024 | 51.05 | 51.86 | 51.05 | 51.70 | 51.70 | 3.07% | 2,337 |
| Aug 27, 2024 | 49.48 | 50.19 | 49.48 | 50.16 | 50.16 | 2.49% | 1,902 |
| Aug 26, 2024 | 48.96 | 49.24 | 48.90 | 48.94 | 48.94 | -2.39% | 9,209 |
| Aug 23, 2024 | 50.00 | 50.14 | 49.60 | 50.14 | 50.14 | -2.34% | 3,200 |
| Aug 22, 2024 | 50.76 | 51.34 | 50.76 | 51.34 | 51.34 | 1.95% | 900 |
| Aug 21, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.60% | 1,300 |
| Aug 20, 2024 | 50.50 | 50.50 | 50.06 | 50.06 | 50.06 | 0.04% | 1,200 |
| Aug 19, 2024 | 49.97 | 50.04 | 49.97 | 50.04 | 50.04 | 0.68% | 5,527 |
| Aug 16, 2024 | 49.51 | 49.86 | 49.51 | 49.70 | 49.70 | 0.89% | 1,700 |
| Aug 15, 2024 | 49.21 | 49.26 | 49.21 | 49.26 | 49.26 | 1.03% | 1,200 |
| Aug 14, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - | 600 |
| Aug 13, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 1.16% | 600 |
| Aug 12, 2024 | 48.49 | 48.49 | 48.20 | 48.20 | 48.20 | -0.35% | 1,121 |
| Aug 9, 2024 | 47.71 | 48.37 | 47.71 | 48.37 | 48.37 | 1.79% | 2,200 |
| Aug 8, 2024 | 47.41 | 47.81 | 47.41 | 47.52 | 47.52 | -1.16% | 833 |
| Aug 7, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 1.69% | 900 |
| Aug 6, 2024 | 47.24 | 47.58 | 47.24 | 47.28 | 47.28 | 3.32% | 1,400 |
| Aug 5, 2024 | 45.98 | 46.68 | 45.76 | 45.76 | 45.76 | -3.74% | 3,807 |
| Aug 2, 2024 | 47.00 | 47.54 | 47.00 | 47.54 | 47.54 | -1.72% | 600 |
| Aug 1, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -1.41% | 800 |
| Jul 31, 2024 | 48.96 | 49.52 | 48.96 | 49.06 | 49.06 | 1.85% | 1,600 |
| Jul 30, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - | 300 |
| Jul 29, 2024 | 48.48 | 48.48 | 48.17 | 48.17 | 48.17 | -0.95% | 1,029 |
| Jul 26, 2024 | 48.76 | 48.76 | 48.63 | 48.63 | 48.63 | 0.02% | 700 |
| Jul 25, 2024 | 47.52 | 48.62 | 47.52 | 48.62 | 48.62 | -0.57% | 1,600 |
| Jul 24, 2024 | 48.99 | 49.17 | 48.63 | 48.90 | 48.90 | 0.53% | 1,636 |
| Jul 23, 2024 | 48.95 | 49.00 | 48.64 | 48.64 | 48.64 | -0.92% | 1,000 |
| Jul 22, 2024 | 48.98 | 49.50 | 48.98 | 49.09 | 49.09 | 1.40% | 4,504 |
| Jul 19, 2024 | 48.29 | 48.41 | 48.29 | 48.41 | 48.41 | -0.12% | 800 |
| Jul 18, 2024 | 48.61 | 48.61 | 48.42 | 48.47 | 48.47 | 1.08% | 1,500 |
| Jul 17, 2024 | 48.00 | 48.00 | 47.64 | 47.95 | 47.95 | 10.26% | 8,900 |
| Jul 16, 2024 | 43.48 | 43.49 | 43.02 | 43.49 | 43.49 | 1.28% | 1,717 |
| Jul 15, 2024 | 43.25 | 43.25 | 42.80 | 42.94 | 42.94 | -0.95% | 2,300 |
| Jul 12, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 2.02% | 1,100 |
| Jul 11, 2024 | 42.10 | 42.49 | 42.10 | 42.49 | 42.49 | 1.24% | 1,923 |
| Jul 10, 2024 | 41.63 | 41.97 | 41.51 | 41.97 | 41.97 | 2.09% | 2,900 |
| Jul 9, 2024 | 41.14 | 41.14 | 41.11 | 41.11 | 41.11 | -1.49% | 700 |
| Jul 8, 2024 | 41.60 | 41.76 | 41.29 | 41.73 | 41.73 | 1.48% | 1,619 |
| Jul 5, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 3.84% | 1,026 |
| Jul 3, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 300 |
| Jul 2, 2024 | 38.88 | 39.60 | 38.88 | 39.60 | 39.60 | 2.83% | 2,700 |
| Jul 1, 2024 | 39.11 | 39.11 | 38.46 | 38.51 | 38.51 | -1.16% | 2,400 |
| Jun 28, 2024 | 38.96 | 39.16 | 38.96 | 38.96 | 38.96 | -1.42% | 2,012 |
| Jun 27, 2024 | 39.56 | 39.56 | 39.52 | 39.52 | 39.52 | 1.33% | 835 |
| Jun 26, 2024 | 38.91 | 39.00 | 38.91 | 39.00 | 39.00 | -0.89% | 942 |
| Jun 25, 2024 | 39.38 | 39.38 | 39.35 | 39.35 | 39.35 | -0.28% | 1,000 |
| Jun 24, 2024 | 39.82 | 39.82 | 39.46 | 39.46 | 39.46 | 0.48% | 903 |
| Jun 21, 2024 | 39.74 | 39.74 | 39.00 | 39.27 | 39.27 | -4.15% | 1,748 |
| Jun 20, 2024 | 40.00 | 40.97 | 39.99 | 40.97 | 40.97 | 2.07% | 3,242 |
| Jun 18, 2024 | 39.56 | 40.14 | 39.56 | 40.14 | 40.14 | 2.35% | 1,300 |
| Jun 17, 2024 | 38.77 | 39.22 | 38.77 | 39.22 | 39.22 | 0.44% | 2,000 |
| Jun 14, 2024 | 38.63 | 39.05 | 38.60 | 39.05 | 39.05 | 0.90% | 2,619 |
| Jun 13, 2024 | 38.81 | 38.84 | 38.70 | 38.70 | 38.70 | -2.96% | 5,500 |
| Jun 12, 2024 | 39.82 | 39.88 | 39.63 | 39.88 | 39.88 | 1.63% | 2,490 |
| Jun 11, 2024 | 39.20 | 39.27 | 38.85 | 39.24 | 39.24 | -1.78% | 7,143 |
| Jun 10, 2024 | 39.40 | 39.98 | 39.40 | 39.95 | 39.95 | -0.15% | 2,319 |
| Jun 7, 2024 | 40.61 | 40.61 | 40.01 | 40.01 | 40.01 | -1.89% | 1,200 |
| Jun 6, 2024 | 40.72 | 40.78 | 40.72 | 40.78 | 40.78 | 0.12% | 1,000 |
| Jun 5, 2024 | 40.17 | 40.73 | 40.17 | 40.73 | 40.73 | 0.74% | 3,010 |
| Jun 4, 2024 | 40.64 | 40.64 | 40.43 | 40.43 | 40.43 | 0.80% | 1,600 |
| Jun 3, 2024 | 40.44 | 40.50 | 40.11 | 40.11 | 40.11 | -0.62% | 2,016 |
| May 31, 2024 | 40.59 | 40.59 | 40.36 | 40.36 | 40.36 | 0.15% | 818 |
| May 30, 2024 | 40.20 | 40.30 | 40.20 | 40.30 | 40.30 | 2.73% | 1,744 |
| May 29, 2024 | 39.03 | 39.24 | 38.95 | 39.23 | 39.23 | -3.04% | 3,007 |
| May 28, 2024 | 40.77 | 40.77 | 40.29 | 40.46 | 39.90 | -0.05% | 2,442 |
| May 24, 2024 | 39.93 | 40.73 | 39.93 | 40.48 | 39.92 | -1.53% | 7,100 |
| May 23, 2024 | 41.41 | 41.41 | 41.11 | 41.11 | 40.54 | 0.88% | 1,215 |
| May 22, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.19 | -1.00% | 900 |
| May 21, 2024 | 41.06 | 41.16 | 41.06 | 41.16 | 40.59 | 0.93% | 1,535 |
| May 20, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.21 | 0.62% | 719 |
| May 17, 2024 | 40.50 | 40.53 | 40.50 | 40.53 | 39.97 | 0.20% | 1,400 |