Accelleron Industries AG (SWX:ACLN)
Switzerland · Delayed Price · Currency is CHF 62.00
-0.40 (-0.64%)
Nov 7, 2025, 5:31 PM CET
Accelleron Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 103,159 |
| 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% | 126,435 |
| 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% | 211,710 |
| Oct 30, 2025 | 65.40 | 66.30 | 65.20 | 65.40 | 65.40 | - | 143,790 |
| Oct 29, 2025 | 64.80 | 66.20 | 64.80 | 65.40 | 65.40 | 0.93% | 185,208 |
| 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% | 147,429 |
| 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% | 245,474 |
| 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% | 163,084 |
| 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% | 163,579 |
| 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% | 115,307 |
| 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% | 110,287 |
| 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% | 206,793 |
| 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% | 186,901 |
| 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% | 180,996 |
| Sep 25, 2025 | 69.15 | 69.60 | 66.50 | 67.15 | 67.15 | -3.17% | 188,888 |
| Sep 24, 2025 | 69.55 | 70.00 | 69.15 | 69.35 | 69.35 | -0.29% | 108,884 |
| Sep 23, 2025 | 70.10 | 70.40 | 69.55 | 69.55 | 69.55 | -0.36% | 94,551 |
| Sep 22, 2025 | 70.00 | 70.45 | 69.35 | 69.80 | 69.80 | -0.07% | 141,659 |
| Sep 19, 2025 | 71.20 | 71.20 | 69.85 | 69.85 | 69.85 | -1.48% | 1,345,448 |
| Sep 18, 2025 | 70.25 | 71.95 | 70.20 | 70.90 | 70.90 | 1.72% | 170,745 |
| Sep 17, 2025 | 70.65 | 70.80 | 69.35 | 69.70 | 69.70 | -1.34% | 140,313 |
| Sep 16, 2025 | 72.20 | 72.35 | 70.55 | 70.65 | 70.65 | -2.01% | 158,544 |
| Sep 15, 2025 | 72.55 | 72.60 | 71.55 | 72.10 | 72.10 | -0.14% | 146,897 |
| Sep 12, 2025 | 71.35 | 72.20 | 70.40 | 72.20 | 72.20 | 1.48% | 229,132 |
| Sep 11, 2025 | 71.05 | 71.30 | 70.50 | 71.15 | 71.15 | 0.35% | 180,797 |
| Sep 10, 2025 | 70.25 | 70.90 | 69.75 | 70.90 | 70.90 | 1.87% | 184,839 |
| Sep 9, 2025 | 69.85 | 69.85 | 68.40 | 69.60 | 69.60 | -0.22% | 162,792 |
| Sep 8, 2025 | 69.00 | 69.75 | 68.70 | 69.75 | 69.75 | 1.82% | 123,471 |
| Sep 5, 2025 | 68.50 | 69.10 | 67.95 | 68.50 | 68.50 | 0.44% | 156,142 |
| Sep 4, 2025 | 67.25 | 68.35 | 67.00 | 68.20 | 68.20 | 1.49% | 138,698 |
| Sep 3, 2025 | 67.60 | 67.95 | 66.65 | 67.20 | 67.20 | - | 191,681 |
| 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 |