Accelleron Industries AG (SWX:ACLN)
Switzerland · Delayed Price · Currency is CHF 64.50
-1.10 (-1.68%)
Nov 4, 2026, 5:31 PM CET
Accelleron Industries AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 65.00 | 66.35 | 64.05 | 64.50 | 64.50 | -1.68% | 239,203 |
| Nov 3, 2026 | 63.80 | 66.00 | 63.40 | 65.60 | 65.60 | 0.23% | 276,003 |
| Nov 2, 2026 | 64.00 | 65.90 | 63.45 | 65.45 | 65.45 | 2.51% | 226,612 |
| Oct 30, 2026 | 66.00 | 66.00 | 63.20 | 63.85 | 63.85 | -4.56% | 428,546 |
| Oct 29, 2026 | 67.00 | 68.10 | 66.45 | 66.90 | 66.90 | -0.59% | 249,590 |
| Oct 28, 2026 | 65.85 | 67.65 | 65.80 | 67.30 | 67.30 | 2.83% | 224,332 |
| Oct 27, 2026 | 64.65 | 65.80 | 63.65 | 65.45 | 65.45 | 1.71% | 241,957 |
| Oct 26, 2026 | 63.50 | 64.75 | 63.40 | 64.35 | 64.35 | 1.98% | 328,306 |
| Oct 23, 2026 | 64.95 | 65.00 | 62.35 | 63.10 | 63.10 | -2.32% | 272,171 |
| Oct 22, 2026 | 66.75 | 67.25 | 64.00 | 64.60 | 64.60 | -5.00% | 455,966 |
| Oct 21, 2026 | 66.90 | 68.55 | 66.65 | 68.00 | 68.00 | 2.18% | 234,027 |
| Oct 20, 2026 | 67.20 | 67.85 | 65.80 | 66.55 | 66.55 | -2.63% | 238,715 |
| Oct 19, 2026 | 68.75 | 68.80 | 67.40 | 68.35 | 68.35 | -0.44% | 152,659 |
| Oct 16, 2026 | 69.55 | 69.95 | 68.35 | 68.65 | 68.65 | -0.22% | 135,266 |
| Oct 15, 2026 | 68.65 | 68.80 | 66.70 | 68.80 | 68.80 | -1.78% | 366,879 |
| Oct 14, 2026 | 71.15 | 71.50 | 70.05 | 70.05 | 70.05 | -0.71% | 108,695 |
| Oct 13, 2026 | 70.30 | 71.80 | 69.90 | 70.55 | 70.55 | -0.42% | 117,995 |
| Oct 12, 2026 | 70.70 | 71.50 | 70.65 | 70.85 | 70.85 | 0.21% | 107,512 |
| Oct 9, 2026 | 70.50 | 71.70 | 70.00 | 70.70 | 70.70 | 1.22% | 175,285 |
| Oct 8, 2026 | 69.90 | 70.90 | 68.50 | 69.85 | 69.85 | -1.06% | 211,317 |
| Oct 7, 2026 | 73.00 | 73.00 | 70.30 | 70.60 | 70.60 | -4.92% | 307,802 |
| Oct 6, 2026 | 74.50 | 75.30 | 73.55 | 74.25 | 74.25 | -0.34% | 163,323 |
| Oct 5, 2026 | 75.30 | 75.60 | 73.80 | 74.50 | 74.50 | -1.06% | 123,762 |
| Oct 2, 2026 | 73.80 | 75.35 | 73.80 | 75.30 | 75.30 | 2.80% | 144,847 |
| Oct 1, 2026 | 73.35 | 73.85 | 72.60 | 73.25 | 73.25 | 0.14% | 161,220 |
| Sep 30, 2026 | 73.25 | 75.20 | 73.15 | 73.15 | 73.15 | 0.41% | 285,723 |
| Sep 29, 2026 | 74.75 | 74.90 | 72.75 | 72.85 | 72.85 | -4.14% | 354,605 |
| Sep 28, 2026 | 76.35 | 77.25 | 75.30 | 76.00 | 76.00 | -0.59% | 107,361 |
| Sep 25, 2026 | 76.50 | 77.20 | 76.05 | 76.45 | 76.45 | 1.06% | 131,728 |
| Sep 24, 2026 | 76.00 | 77.30 | 75.20 | 75.65 | 75.65 | -1.82% | 169,663 |
| Sep 23, 2026 | 78.65 | 79.30 | 76.30 | 77.05 | 77.05 | -1.78% | 141,480 |
| Sep 22, 2026 | 77.30 | 79.20 | 76.85 | 78.45 | 78.45 | 1.88% | 384,972 |
| Sep 21, 2026 | 74.70 | 77.25 | 74.40 | 77.00 | 77.00 | 4.98% | 231,100 |
| Sep 18, 2026 | 73.95 | 75.00 | 73.35 | 73.35 | 73.35 | -0.81% | 1,167,687 |
| Sep 17, 2026 | 72.65 | 74.60 | 72.65 | 73.95 | 73.95 | 2.35% | 190,255 |
| Sep 16, 2026 | 70.75 | 72.65 | 70.70 | 72.25 | 72.25 | 2.77% | 157,801 |
| Sep 15, 2026 | 70.30 | 71.20 | 69.65 | 70.30 | 70.30 | 0.07% | 183,304 |
| Sep 14, 2026 | 73.25 | 73.25 | 69.90 | 70.25 | 70.25 | -5.89% | 252,605 |
| Sep 11, 2026 | 74.90 | 75.75 | 73.35 | 74.65 | 74.65 | -0.40% | 130,172 |
| Sep 10, 2026 | 77.10 | 77.20 | 74.80 | 74.95 | 74.95 | -2.28% | 289,040 |
| Sep 9, 2026 | 78.60 | 79.20 | 76.70 | 76.70 | 76.70 | -2.91% | 204,778 |
| Sep 8, 2026 | 76.35 | 79.00 | 75.20 | 79.00 | 79.00 | 4.22% | 255,359 |
| Sep 7, 2026 | 76.20 | 77.35 | 75.80 | 75.80 | 75.80 | -0.39% | 200,633 |
| Sep 4, 2026 | 76.05 | 77.90 | 75.85 | 76.10 | 76.10 | 0.40% | 223,444 |
| Sep 3, 2026 | 73.95 | 75.80 | 73.95 | 75.80 | 75.80 | 2.50% | 201,124 |
| Sep 2, 2026 | 72.00 | 74.10 | 71.40 | 73.95 | 73.95 | 2.64% | 218,366 |
| Sep 1, 2026 | 72.80 | 74.20 | 71.60 | 72.05 | 72.05 | -0.96% | 236,592 |
| Aug 31, 2026 | 76.15 | 76.25 | 72.60 | 72.75 | 72.75 | -5.27% | 339,805 |
| Aug 28, 2026 | 75.80 | 76.90 | 74.05 | 76.80 | 76.80 | 3.16% | 281,006 |
| Aug 27, 2026 | 81.50 | 82.95 | 74.45 | 74.45 | 74.45 | -4.37% | 472,552 |