Accelleron Industries AG (SWX:ACLN)
Switzerland · Delayed Price · Currency is CHF 63.45
-0.25 (-0.39%)
At close: Nov 28, 2025
Accelleron Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 63.50 | 63.85 | 62.85 | 63.45 | 63.45 | -0.39% | 147,464 |
| Nov 27, 2025 | 63.30 | 63.80 | 62.95 | 63.70 | 63.70 | 0.87% | 126,259 |
| Nov 26, 2025 | 62.75 | 63.30 | 62.30 | 63.15 | 63.15 | 1.53% | 141,026 |
| Nov 25, 2025 | 62.65 | 62.80 | 61.40 | 62.20 | 62.20 | -0.56% | 181,653 |
| Nov 24, 2025 | 62.30 | 63.60 | 62.20 | 62.55 | 62.55 | 1.21% | 230,887 |
| Nov 21, 2025 | 64.00 | 64.25 | 61.15 | 61.80 | 61.80 | -4.92% | 218,258 |
| Nov 20, 2025 | 63.10 | 65.35 | 63.10 | 65.00 | 65.00 | 4.84% | 175,485 |
| Nov 19, 2025 | 62.35 | 62.85 | 61.90 | 62.00 | 62.00 | -0.16% | 146,525 |
| Nov 18, 2025 | 62.00 | 62.90 | 61.50 | 62.10 | 62.10 | -1.74% | 101,256 |
| Nov 17, 2025 | 63.15 | 63.60 | 62.40 | 63.20 | 63.20 | 0.08% | 90,741 |
| Nov 14, 2025 | 62.85 | 63.80 | 62.70 | 63.15 | 63.15 | 0.24% | 137,276 |
| Nov 13, 2025 | 64.00 | 64.25 | 62.85 | 63.00 | 63.00 | -1.56% | 137,531 |
| Nov 12, 2025 | 64.20 | 65.40 | 63.05 | 64.00 | 64.00 | 0.16% | 160,744 |
| Nov 11, 2025 | 63.15 | 65.00 | 62.60 | 63.90 | 63.90 | 1.43% | 170,320 |
| Nov 10, 2025 | 62.60 | 63.70 | 62.35 | 63.00 | 63.00 | 1.61% | 114,412 |
| Nov 7, 2025 | 62.50 | 62.75 | 61.35 | 62.00 | 62.00 | -0.64% | 116,356 |
| Nov 6, 2025 | 63.70 | 63.70 | 62.10 | 62.40 | 62.40 | -2.42% | 102,928 |
| Nov 5, 2025 | 64.50 | 64.55 | 63.70 | 63.95 | 63.95 | -1.01% | 94,197 |
| Nov 4, 2025 | 65.00 | 65.05 | 63.85 | 64.60 | 64.60 | -1.75% | 126,434 |
| Nov 3, 2025 | 66.00 | 66.20 | 65.35 | 65.75 | 65.75 | -0.08% | 111,305 |
| Oct 31, 2025 | 65.65 | 65.80 | 64.85 | 65.80 | 65.80 | 0.61% | 211,709 |
| Oct 30, 2025 | 65.40 | 66.30 | 65.20 | 65.40 | 65.40 | - | 143,527 |
| Oct 29, 2025 | 64.80 | 66.20 | 64.80 | 65.40 | 65.40 | 0.93% | 185,201 |
| Oct 28, 2025 | 65.75 | 65.90 | 64.80 | 64.80 | 64.80 | -1.89% | 174,346 |
| Oct 27, 2025 | 65.00 | 66.35 | 65.00 | 66.05 | 66.05 | 1.93% | 260,158 |
| Oct 24, 2025 | 63.65 | 64.80 | 63.35 | 64.80 | 64.80 | 2.05% | 147,304 |
| Oct 23, 2025 | 63.50 | 63.55 | 62.65 | 63.50 | 63.50 | 0.79% | 127,733 |
| Oct 22, 2025 | 62.10 | 64.10 | 62.10 | 63.00 | 63.00 | 1.53% | 245,413 |
| Oct 21, 2025 | 62.40 | 62.60 | 61.35 | 62.05 | 62.05 | -0.48% | 133,500 |
| Oct 20, 2025 | 61.90 | 62.50 | 61.20 | 62.35 | 62.35 | 1.71% | 162,978 |
| Oct 17, 2025 | 63.00 | 63.45 | 60.70 | 61.30 | 61.30 | -3.77% | 185,711 |
| Oct 16, 2025 | 63.00 | 63.85 | 62.60 | 63.70 | 63.70 | 1.11% | 106,633 |
| Oct 15, 2025 | 63.20 | 63.70 | 62.80 | 63.00 | 63.00 | 0.08% | 113,934 |
| Oct 14, 2025 | 63.35 | 63.35 | 62.25 | 62.95 | 62.95 | -1.10% | 163,545 |
| Oct 13, 2025 | 63.75 | 64.15 | 62.85 | 63.65 | 63.65 | 0.39% | 116,310 |
| Oct 10, 2025 | 63.90 | 64.15 | 63.40 | 63.40 | 63.40 | -1.09% | 130,055 |
| Oct 9, 2025 | 64.65 | 64.80 | 63.95 | 64.10 | 64.10 | -0.85% | 124,339 |
| Oct 8, 2025 | 64.95 | 65.70 | 64.40 | 64.65 | 64.65 | 0.70% | 115,280 |
| Oct 7, 2025 | 64.85 | 65.20 | 64.20 | 64.20 | 64.20 | -1.15% | 141,136 |
| Oct 6, 2025 | 64.50 | 65.25 | 64.35 | 64.95 | 64.95 | 0.70% | 110,272 |
| Oct 3, 2025 | 66.15 | 66.25 | 64.35 | 64.50 | 64.50 | -1.83% | 143,984 |
| Oct 2, 2025 | 65.90 | 66.30 | 65.35 | 65.70 | 65.70 | 0.08% | 206,693 |
| Oct 1, 2025 | 67.10 | 67.10 | 65.45 | 65.65 | 65.65 | -1.94% | 153,449 |
| Sep 30, 2025 | 66.20 | 66.95 | 66.10 | 66.95 | 66.95 | 0.68% | 185,186 |
| Sep 29, 2025 | 66.80 | 67.15 | 66.05 | 66.50 | 66.50 | -0.15% | 140,666 |
| Sep 26, 2025 | 67.05 | 67.35 | 66.30 | 66.60 | 66.60 | -0.82% | 180,991 |
| Sep 25, 2025 | 69.15 | 69.60 | 66.50 | 67.15 | 67.15 | -3.17% | 188,672 |
| Sep 24, 2025 | 69.55 | 70.00 | 69.15 | 69.35 | 69.35 | -0.29% | 108,817 |
| Sep 23, 2025 | 70.10 | 70.40 | 69.55 | 69.55 | 69.55 | -0.36% | 94,483 |
| Sep 22, 2025 | 70.00 | 70.45 | 69.35 | 69.80 | 69.80 | -0.07% | 141,402 |