Accelleron Industries AG (SWX:ACLN)
Switzerland · Delayed Price · Currency is CHF 74.75
+0.95 (1.29%)
Aug 7, 2025, 5:30 PM CET
Accelleron Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 73.95 | 75.75 | 73.95 | 74.75 | 74.75 | 1.29% | 225,783 |
| 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 |
| Jun 23, 2025 | 54.75 | 55.35 | 54.20 | 54.70 | 54.70 | -0.55% | 150,928 |
| Jun 20, 2025 | 54.65 | 55.45 | 54.65 | 55.00 | 55.00 | 0.55% | 213,074 |
| Jun 19, 2025 | 54.60 | 54.70 | 54.15 | 54.70 | 54.70 | -0.27% | 115,988 |
| Jun 18, 2025 | 54.40 | 54.90 | 54.00 | 54.85 | 54.85 | 0.92% | 248,477 |
| Jun 17, 2025 | 53.75 | 54.95 | 53.70 | 54.35 | 54.35 | 0.93% | 194,295 |
| Jun 16, 2025 | 53.70 | 53.95 | 53.20 | 53.85 | 53.85 | 1.03% | 143,026 |
| Jun 13, 2025 | 52.05 | 53.50 | 52.05 | 53.30 | 53.30 | 0.76% | 298,471 |
| Jun 12, 2025 | 51.90 | 52.90 | 51.45 | 52.90 | 52.90 | 2.42% | 201,564 |
| Jun 11, 2025 | 50.65 | 51.90 | 50.65 | 51.65 | 51.65 | 2.18% | 270,500 |
| Jun 10, 2025 | 49.90 | 50.90 | 49.76 | 50.55 | 50.55 | 1.79% | 189,649 |
| Jun 6, 2025 | 49.24 | 49.74 | 49.04 | 49.66 | 49.66 | 0.93% | 139,516 |
| Jun 5, 2025 | 48.62 | 49.40 | 48.62 | 49.20 | 49.20 | 1.28% | 153,342 |
| Jun 4, 2025 | 48.00 | 48.78 | 47.80 | 48.58 | 48.58 | 1.63% | 182,398 |
| Jun 3, 2025 | 47.38 | 47.80 | 46.94 | 47.80 | 47.80 | 1.31% | 153,812 |
| Jun 2, 2025 | 47.40 | 47.66 | 46.68 | 47.18 | 47.18 | -0.55% | 155,186 |
| May 30, 2025 | 48.18 | 48.28 | 47.38 | 47.44 | 47.44 | -1.82% | 231,618 |
| May 28, 2025 | 48.54 | 48.92 | 48.12 | 48.32 | 48.32 | -0.90% | 104,090 |
| May 27, 2025 | 48.44 | 48.82 | 48.20 | 48.76 | 48.76 | 0.45% | 150,543 |