Accelleron Industries AG (ACLLY)
OTCMKTS · Delayed Price · Currency is USD
89.12
+0.34 (0.38%)
Aug 22, 2025, 3:24 PM EDT
Accelleron Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 88.26 | 89.12 | 88.26 | 89.12 | - | 0.38% | 422 |
| 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 |
| 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 |