Accelleron Industries AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	79.50	80.65	78.85	79.90	79.90	1.33%	240,003
Mar 17, 2026	76.00	78.85	75.65	78.85	78.85	3.14%	226,195
Mar 16, 2026	74.75	76.95	74.55	76.45	76.45	2.62%	197,305
Mar 13, 2026	75.40	76.50	74.25	74.50	74.50	0.47%	263,569
Mar 12, 2026	72.30	77.75	72.30	74.15	74.15	11.76%	622,486
Mar 11, 2026	67.35	67.35	66.15	66.35	66.35	-1.48%	177,411
Mar 10, 2026	68.25	68.30	67.05	67.35	67.35	1.58%	107,393
Mar 9, 2026	65.90	66.70	63.80	66.30	66.30	-2.00%	186,174
Mar 6, 2026	70.05	70.30	66.90	67.65	67.65	-3.29%	130,815
Mar 5, 2026	71.85	72.05	69.35	69.95	69.95	-2.10%	153,459
Mar 4, 2026	71.00	72.05	70.50	71.45	71.45	0.14%	144,021
Mar 3, 2026	72.60	72.60	70.80	71.35	71.35	-2.66%	209,127
Mar 2, 2026	72.45	74.95	71.50	73.30	73.30	1.03%	263,056
Feb 27, 2026	72.40	73.05	70.85	72.55	72.55	0.42%	318,601
Feb 26, 2026	73.65	74.10	71.55	72.25	72.25	-1.70%	100,876
Feb 25, 2026	73.45	74.40	73.30	73.50	73.50	0.48%	92,989
Feb 24, 2026	72.80	73.55	72.00	73.15	73.15	1.32%	88,572
Feb 23, 2026	74.00	74.35	72.20	72.20	72.20	-3.41%	176,495
Feb 20, 2026	74.05	74.75	73.70	74.75	74.75	1.36%	127,013
Feb 19, 2026	73.70	74.00	73.10	73.75	73.75	-0.61%	127,540
Feb 18, 2026	73.50	75.85	73.20	74.20	74.20	1.30%	226,397
Feb 17, 2026	71.70	73.40	70.95	73.25	73.25	1.95%	120,342
Feb 16, 2026	71.50	72.20	71.10	71.85	71.85	0.49%	88,518
Feb 13, 2026	70.70	71.80	70.25	71.50	71.50	0.99%	148,647
Feb 12, 2026	73.30	73.40	70.40	70.80	70.80	-1.80%	155,011
Feb 11, 2026	72.25	73.45	71.75	72.10	72.10	-0.69%	206,785
Feb 10, 2026	73.95	73.95	72.40	72.60	72.60	-1.96%	102,928
Feb 9, 2026	73.05	74.25	72.95	74.05	74.05	1.79%	134,114
Feb 6, 2026	71.60	73.00	70.90	72.75	72.75	1.61%	122,156
Feb 5, 2026	70.95	73.50	70.55	71.60	71.60	0.49%	152,766
Feb 4, 2026	74.80	74.80	71.20	71.25	71.25	-4.75%	185,692
Feb 3, 2026	74.95	75.35	74.00	74.80	74.80	1.15%	150,264
Feb 2, 2026	72.70	74.30	72.40	73.95	73.95	0.20%	144,783
Jan 30, 2026	72.60	74.75	72.40	73.80	73.80	1.72%	210,435
Jan 29, 2026	72.00	73.35	71.85	72.55	72.55	1.82%	161,557
Jan 28, 2026	72.05	72.65	70.75	71.25	71.25	-1.04%	175,226
Jan 27, 2026	70.30	72.00	70.10	72.00	72.00	2.49%	126,606
Jan 26, 2026	70.25	70.85	69.70	70.25	70.25	-	137,662
Jan 23, 2026	69.55	70.50	68.80	70.25	70.25	0.93%	100,023
Jan 22, 2026	69.45	70.90	69.05	69.60	69.60	1.38%	261,165
Jan 21, 2026	68.00	69.30	67.45	68.65	68.65	0.88%	184,445
Jan 20, 2026	67.80	68.35	65.40	68.05	68.05	0.29%	199,144
Jan 19, 2026	67.75	67.85	66.70	67.85	67.85	-0.80%	146,868
Jan 16, 2026	66.95	68.40	65.90	68.40	68.40	3.32%	242,715
Jan 15, 2026	63.60	66.20	63.20	66.20	66.20	5.08%	286,772
Jan 14, 2026	63.65	64.35	62.65	63.00	63.00	-0.71%	109,316
Jan 13, 2026	64.90	64.90	61.65	63.45	63.45	-1.86%	176,802
Jan 12, 2026	65.50	65.95	64.65	64.65	64.65	-1.00%	100,645
Jan 9, 2026	64.75	65.30	64.15	65.30	65.30	1.16%	80,616
Jan 8, 2026	64.95	65.25	64.40	64.55	64.55	-0.69%	104,761