Accelleron Industries AG (SWX:ACLN)
Switzerland · Delayed Price · Currency is CHF 79.35
+1.60 (2.06%)
May 22, 2026, 5:30 PM CET
Accelleron Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 82.40 | 82.40 | 80.90 | 81.50 | 80.10 | -0.37% | 154,831 |
| Apr 20, 2026 | 83.15 | 83.15 | 81.05 | 81.80 | 80.39 | -2.85% | 227,098 |
| Apr 17, 2026 | 80.30 | 84.20 | 80.30 | 84.20 | 82.75 | 4.40% | 233,659 |
| Apr 16, 2026 | 79.75 | 80.85 | 79.50 | 80.65 | 79.26 | 1.26% | 182,055 |
| Apr 15, 2026 | 81.00 | 81.00 | 79.15 | 79.65 | 78.28 | -2.27% | 274,037 |
| Apr 14, 2026 | 81.00 | 82.30 | 80.85 | 81.50 | 80.10 | 0.68% | 219,026 |
| Apr 13, 2026 | 80.10 | 81.00 | 79.00 | 80.95 | 79.56 | 1.06% | 165,553 |
| Apr 10, 2026 | 80.00 | 80.15 | 79.15 | 80.10 | 78.72 | 0.44% | 163,506 |
| Apr 9, 2026 | 78.00 | 79.75 | 77.85 | 79.75 | 78.38 | 0.95% | 189,447 |
| Apr 8, 2026 | 77.65 | 79.00 | 76.45 | 79.00 | 77.64 | 7.26% | 204,606 |
| Apr 7, 2026 | 74.50 | 76.05 | 73.65 | 73.65 | 72.38 | -0.87% | 241,435 |
| Apr 2, 2026 | 73.00 | 75.35 | 72.25 | 74.30 | 73.02 | -0.93% | 146,315 |
| Apr 1, 2026 | 74.35 | 75.00 | 73.05 | 75.00 | 73.71 | 5.26% | 227,583 |
| Mar 31, 2026 | 69.50 | 72.40 | 68.95 | 71.25 | 70.02 | 1.93% | 330,201 |
| Mar 30, 2026 | 70.30 | 71.50 | 69.60 | 69.90 | 68.70 | -1.20% | 182,469 |
| Mar 27, 2026 | 74.55 | 74.55 | 69.40 | 70.75 | 69.53 | -5.67% | 272,526 |
| Mar 26, 2026 | 75.50 | 75.60 | 74.50 | 75.00 | 73.71 | -0.99% | 156,933 |
| Mar 25, 2026 | 75.95 | 76.80 | 75.45 | 75.75 | 74.45 | 1.41% | 157,646 |
| Mar 24, 2026 | 74.10 | 75.00 | 73.30 | 74.70 | 73.41 | -0.80% | 227,104 |
| Mar 23, 2026 | 72.75 | 76.75 | 71.25 | 75.30 | 74.00 | 2.24% | 266,351 |
| Mar 20, 2026 | 76.25 | 76.35 | 72.55 | 73.65 | 72.38 | -2.96% | 483,788 |
| Mar 19, 2026 | 79.00 | 79.25 | 75.55 | 75.90 | 74.59 | -5.01% | 208,732 |
| Mar 18, 2026 | 79.50 | 80.65 | 78.85 | 79.90 | 78.52 | 1.33% | 240,003 |
| Mar 17, 2026 | 76.00 | 78.85 | 75.65 | 78.85 | 77.49 | 3.14% | 226,195 |
| Mar 16, 2026 | 74.75 | 76.95 | 74.55 | 76.45 | 75.13 | 2.62% | 197,305 |
| Mar 13, 2026 | 75.40 | 76.50 | 74.25 | 74.50 | 73.22 | 0.47% | 263,569 |
| Mar 12, 2026 | 72.30 | 77.75 | 72.30 | 74.15 | 72.87 | 11.76% | 622,486 |
| Mar 11, 2026 | 67.35 | 67.35 | 66.15 | 66.35 | 65.21 | -1.48% | 177,411 |
| Mar 10, 2026 | 68.25 | 68.30 | 67.05 | 67.35 | 66.19 | 1.58% | 107,393 |