Accelleron Industries AG (SWX:ACLN)
Switzerland · Delayed Price · Currency is CHF 66.90
-0.30 (-0.45%)
Sep 3, 2025, 3:46 PM CET
Accelleron Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 68.50 | 69.20 | 67.05 | 67.20 | 67.20 | -1.75% | 169,100 |
| Sep 1, 2025 | 68.80 | 69.50 | 68.40 | 68.40 | 68.40 | -0.58% | 144,156 |
| Aug 29, 2025 | 69.00 | 71.35 | 68.80 | 68.80 | 68.80 | -0.36% | 226,788 |
| Aug 28, 2025 | 69.70 | 70.10 | 67.70 | 69.05 | 69.05 | -0.86% | 284,042 |
| Aug 27, 2025 | 67.00 | 69.80 | 66.00 | 69.65 | 69.65 | -2.45% | 456,040 |
| Aug 26, 2025 | 71.05 | 71.50 | 69.80 | 71.40 | 71.40 | 1.35% | 255,474 |
| Aug 25, 2025 | 71.70 | 71.70 | 70.35 | 70.45 | 70.45 | -1.67% | 170,397 |
| Aug 22, 2025 | 71.95 | 72.00 | 70.75 | 71.65 | 71.65 | -0.49% | 155,816 |
| Aug 21, 2025 | 70.85 | 72.00 | 70.85 | 72.00 | 72.00 | 2.35% | 226,836 |
| Aug 20, 2025 | 71.75 | 71.95 | 70.35 | 70.35 | 70.35 | -2.43% | 223,357 |
| Aug 19, 2025 | 73.75 | 73.75 | 71.60 | 72.10 | 72.10 | -2.24% | 109,358 |
| Aug 18, 2025 | 73.45 | 73.75 | 73.05 | 73.75 | 73.75 | 1.30% | 160,232 |
| Aug 15, 2025 | 74.75 | 74.75 | 72.15 | 72.80 | 72.80 | -2.15% | 236,095 |
| Aug 14, 2025 | 74.45 | 75.35 | 74.40 | 74.40 | 74.40 | 0.61% | 235,714 |
| Aug 13, 2025 | 76.65 | 76.70 | 73.70 | 73.95 | 73.95 | -2.95% | 138,285 |
| Aug 12, 2025 | 75.30 | 76.45 | 75.20 | 76.20 | 76.20 | 1.46% | 182,718 |
| Aug 11, 2025 | 75.15 | 75.40 | 73.75 | 75.10 | 75.10 | -0.20% | 167,229 |
| Aug 8, 2025 | 74.70 | 75.55 | 74.40 | 75.25 | 75.25 | 0.67% | 127,644 |
| Aug 7, 2025 | 73.95 | 75.75 | 73.95 | 74.75 | 74.75 | 1.29% | 225,797 |
| Aug 6, 2025 | 74.45 | 74.75 | 73.35 | 73.80 | 73.80 | 0.07% | 150,090 |
| Aug 5, 2025 | 73.60 | 74.40 | 73.30 | 73.75 | 73.75 | 0.82% | 176,507 |
| Aug 4, 2025 | 70.55 | 73.50 | 69.25 | 73.15 | 73.15 | -1.61% | 442,385 |
| Jul 31, 2025 | 74.30 | 75.20 | 74.20 | 74.35 | 74.35 | 0.95% | 222,861 |
| Jul 30, 2025 | 72.00 | 74.60 | 71.95 | 73.65 | 73.65 | 2.43% | 271,156 |
| Jul 29, 2025 | 71.15 | 72.30 | 71.10 | 71.90 | 71.90 | 1.41% | 212,520 |
| Jul 28, 2025 | 70.55 | 71.50 | 70.40 | 70.90 | 70.90 | 1.00% | 177,410 |
| Jul 25, 2025 | 70.20 | 70.80 | 70.00 | 70.20 | 70.20 | -0.07% | 169,940 |
| Jul 24, 2025 | 69.95 | 71.25 | 69.85 | 70.25 | 70.25 | 1.44% | 195,708 |
| Jul 23, 2025 | 69.30 | 69.50 | 68.70 | 69.25 | 69.25 | 0.14% | 203,273 |
| Jul 22, 2025 | 70.05 | 70.10 | 68.50 | 69.15 | 69.15 | -1.21% | 253,850 |
| Jul 21, 2025 | 70.35 | 71.05 | 69.30 | 70.00 | 70.00 | - | 312,379 |
| Jul 18, 2025 | 67.85 | 70.00 | 67.70 | 70.00 | 70.00 | 3.47% | 482,271 |
| Jul 17, 2025 | 66.65 | 68.50 | 65.95 | 67.65 | 67.65 | 4.64% | 363,775 |
| Jul 16, 2025 | 62.75 | 65.90 | 62.55 | 64.65 | 64.65 | 3.77% | 487,511 |
| Jul 15, 2025 | 63.00 | 65.50 | 62.15 | 62.30 | 62.30 | 8.73% | 729,802 |
| Jul 14, 2025 | 57.20 | 57.35 | 56.60 | 57.30 | 57.30 | -0.09% | 89,188 |
| Jul 11, 2025 | 56.35 | 57.35 | 56.25 | 57.35 | 57.35 | 1.59% | 149,991 |
| Jul 10, 2025 | 56.45 | 57.00 | 56.00 | 56.45 | 56.45 | 0.53% | 100,350 |
| Jul 9, 2025 | 56.30 | 56.85 | 55.95 | 56.15 | 56.15 | -0.18% | 140,374 |
| Jul 8, 2025 | 56.35 | 56.75 | 56.15 | 56.25 | 56.25 | 0.09% | 118,274 |
| Jul 7, 2025 | 55.65 | 56.40 | 55.65 | 56.20 | 56.20 | 0.99% | 72,310 |
| Jul 4, 2025 | 55.40 | 55.85 | 55.05 | 55.65 | 55.65 | 0.18% | 98,410 |
| Jul 3, 2025 | 55.55 | 55.85 | 54.80 | 55.55 | 55.55 | - | 178,498 |
| Jul 2, 2025 | 55.25 | 55.85 | 54.55 | 55.55 | 55.55 | 0.63% | 147,037 |
| Jul 1, 2025 | 56.05 | 56.05 | 54.90 | 55.20 | 55.20 | -1.08% | 123,720 |
| Jun 30, 2025 | 55.90 | 56.25 | 55.65 | 55.80 | 55.80 | -0.09% | 221,358 |
| Jun 27, 2025 | 55.15 | 56.30 | 55.15 | 55.85 | 55.85 | 1.45% | 138,157 |
| Jun 26, 2025 | 54.60 | 55.05 | 54.25 | 55.05 | 55.05 | 1.19% | 86,633 |
| Jun 25, 2025 | 54.60 | 55.20 | 54.40 | 54.40 | 54.40 | -0.09% | 118,875 |
| Jun 24, 2025 | 55.50 | 55.60 | 54.35 | 54.45 | 54.45 | -0.46% | 166,372 |