Accelleron Industries AG (SWX:ACLN)
Switzerland · Delayed Price · Currency is CHF 66.60
-0.55 (-0.82%)
Sep 26, 2025, 5:31 PM CET
Accelleron Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |