Accelleron Industries AG (SWX:ACLN)
Switzerland · Delayed Price · Currency is CHF 62.40
+0.85 (1.38%)
At close: Dec 19, 2025
Accelleron Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 61.80 | 62.50 | 61.65 | 62.40 | 62.40 | 1.38% | 318,630 |
| Dec 18, 2025 | 61.85 | 62.40 | 61.25 | 61.55 | 61.55 | -0.40% | 207,246 |
| Dec 17, 2025 | 63.00 | 63.25 | 61.80 | 61.80 | 61.80 | -1.67% | 178,451 |
| Dec 16, 2025 | 62.55 | 63.15 | 62.15 | 62.85 | 62.85 | -0.48% | 111,981 |
| Dec 15, 2025 | 63.85 | 64.10 | 62.85 | 63.15 | 63.15 | -0.86% | 120,234 |
| Dec 12, 2025 | 63.80 | 65.05 | 63.50 | 63.70 | 63.70 | 0.16% | 178,873 |
| Dec 11, 2025 | 65.20 | 65.50 | 63.50 | 63.60 | 63.60 | -2.15% | 139,513 |
| Dec 10, 2025 | 64.10 | 65.00 | 63.70 | 65.00 | 65.00 | 1.25% | 136,260 |
| Dec 9, 2025 | 64.80 | 65.25 | 63.65 | 64.20 | 64.20 | -0.23% | 115,413 |
| Dec 8, 2025 | 63.30 | 64.60 | 63.05 | 64.35 | 64.35 | 2.06% | 130,192 |
| Dec 5, 2025 | 63.65 | 63.65 | 62.70 | 63.05 | 63.05 | -0.24% | 107,490 |
| Dec 4, 2025 | 63.00 | 63.30 | 62.25 | 63.20 | 63.20 | 1.20% | 86,491 |
| Dec 3, 2025 | 62.65 | 62.70 | 61.55 | 62.45 | 62.45 | - | 86,172 |
| Dec 2, 2025 | 62.00 | 62.45 | 61.45 | 62.45 | 62.45 | 0.73% | 183,238 |
| Dec 1, 2025 | 63.10 | 63.10 | 61.15 | 62.00 | 62.00 | -2.29% | 274,814 |
| Nov 28, 2025 | 63.50 | 63.85 | 62.85 | 63.45 | 63.45 | -0.39% | 147,464 |
| Nov 27, 2025 | 63.30 | 63.80 | 62.95 | 63.70 | 63.70 | 0.87% | 126,259 |
| Nov 26, 2025 | 62.75 | 63.30 | 62.30 | 63.15 | 63.15 | 1.53% | 141,026 |
| Nov 25, 2025 | 62.65 | 62.80 | 61.40 | 62.20 | 62.20 | -0.56% | 181,653 |
| Nov 24, 2025 | 62.30 | 63.60 | 62.20 | 62.55 | 62.55 | 1.21% | 230,887 |
| Nov 21, 2025 | 64.00 | 64.25 | 61.15 | 61.80 | 61.80 | -4.92% | 218,258 |
| Nov 20, 2025 | 63.10 | 65.35 | 63.10 | 65.00 | 65.00 | 4.84% | 175,485 |
| Nov 19, 2025 | 62.35 | 62.85 | 61.90 | 62.00 | 62.00 | -0.16% | 146,525 |
| Nov 18, 2025 | 62.00 | 62.90 | 61.50 | 62.10 | 62.10 | -1.74% | 101,256 |
| Nov 17, 2025 | 63.15 | 63.60 | 62.40 | 63.20 | 63.20 | 0.08% | 90,741 |
| Nov 14, 2025 | 62.85 | 63.80 | 62.70 | 63.15 | 63.15 | 0.24% | 137,276 |
| Nov 13, 2025 | 64.00 | 64.25 | 62.85 | 63.00 | 63.00 | -1.56% | 137,531 |
| Nov 12, 2025 | 64.20 | 65.40 | 63.05 | 64.00 | 64.00 | 0.16% | 160,744 |
| Nov 11, 2025 | 63.15 | 65.00 | 62.60 | 63.90 | 63.90 | 1.43% | 170,320 |
| Nov 10, 2025 | 62.60 | 63.70 | 62.35 | 63.00 | 63.00 | 1.61% | 114,412 |
| 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% | 102,928 |
| 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% | 126,434 |
| 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% | 211,709 |
| Oct 30, 2025 | 65.40 | 66.30 | 65.20 | 65.40 | 65.40 | - | 143,527 |
| Oct 29, 2025 | 64.80 | 66.20 | 64.80 | 65.40 | 65.40 | 0.93% | 185,201 |
| 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% | 147,304 |
| 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% | 245,413 |
| 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% | 162,978 |
| 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% | 163,545 |
| Oct 13, 2025 | 63.75 | 64.15 | 62.85 | 63.65 | 63.65 | 0.39% | 116,310 |