Accelleron Industries AG (SWX:ACLN)
Switzerland · Delayed Price · Currency is CHF 83.15
+1.40 (1.71%)
Jul 3, 2026, 5:30 PM CET
Accelleron Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 82.00 | 82.60 | 80.25 | 81.15 | - | -0.73% | 17,708 |
| Jul 2, 2026 | 81.00 | 82.85 | 79.80 | 81.75 | 81.75 | -0.06% | 138,766 |
| Jul 1, 2026 | 83.90 | 84.75 | 80.70 | 81.80 | 81.80 | -1.45% | 184,342 |
| Jun 30, 2026 | 80.65 | 83.00 | 80.65 | 83.00 | 83.00 | 4.14% | 165,121 |
| Jun 29, 2026 | 80.35 | 80.35 | 77.55 | 79.70 | 79.70 | -0.81% | 198,930 |
| Jun 26, 2026 | 82.00 | 82.20 | 79.90 | 80.35 | 80.35 | -3.02% | 169,163 |
| Jun 25, 2026 | 84.20 | 84.70 | 82.85 | 82.85 | 82.85 | -0.90% | 207,836 |
| Jun 24, 2026 | 83.70 | 83.70 | 82.00 | 83.60 | 83.60 | 0.18% | 107,863 |
| Jun 23, 2026 | 84.30 | 84.85 | 81.40 | 83.45 | 83.45 | -2.97% | 199,964 |
| Jun 22, 2026 | 84.95 | 86.30 | 84.40 | 86.00 | 86.00 | 0.88% | 130,210 |
| Jun 19, 2026 | 84.75 | 85.50 | 84.25 | 85.25 | 85.25 | 1.49% | 273,400 |
| Jun 18, 2026 | 81.85 | 84.00 | 81.65 | 84.00 | 84.00 | 2.88% | 198,119 |
| Jun 17, 2026 | 80.10 | 82.50 | 79.80 | 81.65 | 81.65 | 2.06% | 207,924 |
| Jun 16, 2026 | 77.40 | 80.50 | 77.40 | 80.00 | 80.00 | 4.17% | 187,049 |
| Jun 15, 2026 | 76.65 | 77.00 | 76.10 | 76.80 | 76.80 | 2.13% | 118,809 |
| Jun 12, 2026 | 76.05 | 76.80 | 73.95 | 75.20 | 75.20 | 0.20% | 128,420 |
| Jun 11, 2026 | 76.15 | 76.55 | 73.90 | 75.05 | 75.05 | -1.38% | 170,697 |
| Jun 10, 2026 | 77.70 | 78.50 | 75.75 | 76.10 | 76.10 | -1.55% | 149,975 |
| Jun 9, 2026 | 78.55 | 79.60 | 77.30 | 77.30 | 77.30 | -1.59% | 167,808 |
| Jun 8, 2026 | 77.15 | 79.15 | 77.05 | 78.55 | 78.55 | 0.51% | 139,771 |
| Jun 5, 2026 | 77.80 | 78.70 | 76.60 | 78.15 | 78.15 | 0.45% | 151,078 |
| Jun 4, 2026 | 77.70 | 78.90 | 76.60 | 77.80 | 77.80 | -0.13% | 132,940 |
| Jun 3, 2026 | 76.80 | 78.50 | 75.80 | 77.90 | 77.90 | 1.17% | 167,280 |
| Jun 2, 2026 | 78.00 | 78.55 | 76.55 | 77.00 | 77.00 | -0.39% | 176,370 |
| Jun 1, 2026 | 78.35 | 79.65 | 76.75 | 77.30 | 77.30 | -0.45% | 221,867 |
| May 29, 2026 | 79.10 | 79.10 | 77.45 | 77.65 | 77.65 | -1.71% | 311,763 |
| May 28, 2026 | 80.25 | 81.40 | 78.75 | 79.00 | 79.00 | -1.74% | 142,295 |
| May 27, 2026 | 81.30 | 81.90 | 79.75 | 80.40 | 80.40 | -0.62% | 127,258 |
| May 26, 2026 | 80.00 | 81.60 | 80.00 | 80.90 | 80.90 | 1.95% | 144,302 |
| May 22, 2026 | 78.55 | 79.35 | 77.60 | 79.35 | 79.35 | 2.06% | 163,120 |
| May 21, 2026 | 80.40 | 80.90 | 77.70 | 77.75 | 77.75 | -3.36% | 250,903 |
| May 20, 2026 | 83.15 | 83.40 | 80.20 | 80.45 | 80.45 | -2.48% | 221,227 |
| May 19, 2026 | 83.75 | 85.50 | 81.60 | 82.50 | 82.50 | -1.96% | 189,453 |
| May 18, 2026 | 84.05 | 86.30 | 83.40 | 84.15 | 84.15 | -0.71% | 178,659 |
| May 15, 2026 | 86.35 | 86.75 | 83.20 | 84.75 | 84.75 | -2.31% | 199,747 |
| May 13, 2026 | 85.40 | 87.35 | 85.25 | 86.75 | 86.75 | 2.72% | 202,570 |
| May 12, 2026 | 85.50 | 87.10 | 83.75 | 84.45 | 84.45 | -2.26% | 142,213 |
| May 11, 2026 | 87.90 | 88.55 | 85.25 | 86.40 | 86.40 | -1.37% | 147,995 |
| May 8, 2026 | 87.70 | 88.55 | 87.10 | 87.60 | 87.60 | -0.40% | 106,234 |
| May 7, 2026 | 88.80 | 90.50 | 87.95 | 87.95 | 87.95 | -1.07% | 175,159 |
| May 6, 2026 | 86.35 | 89.15 | 86.25 | 88.90 | 88.90 | 3.79% | 183,606 |
| May 5, 2026 | 85.60 | 87.15 | 84.65 | 87.15 | 85.65 | 2.11% | 141,603 |
| May 4, 2026 | 84.30 | 86.65 | 84.10 | 85.35 | 83.88 | 2.09% | 166,388 |
| Apr 30, 2026 | 82.60 | 84.40 | 82.05 | 83.60 | 82.16 | -0.42% | 181,963 |
| Apr 29, 2026 | 84.35 | 84.95 | 83.50 | 83.95 | 82.51 | -0.18% | 156,522 |
| Apr 28, 2026 | 85.75 | 85.75 | 83.35 | 84.10 | 82.65 | -1.92% | 196,309 |
| Apr 27, 2026 | 85.65 | 86.80 | 84.65 | 85.75 | 84.27 | 0.41% | 308,261 |
| Apr 24, 2026 | 84.85 | 86.60 | 83.90 | 85.40 | 83.93 | -0.93% | 167,974 |
| Apr 23, 2026 | 83.50 | 86.65 | 83.05 | 86.20 | 84.72 | 2.74% | 189,751 |
| Apr 22, 2026 | 82.40 | 86.15 | 81.55 | 83.90 | 82.46 | 2.94% | 232,057 |