Accelleron Industries AG (SWX:ACLN)
Switzerland · Delayed Price · Currency is CHF 75.10
-0.05 (-0.07%)
Aug 14, 2026, 5:31 PM CET
Accelleron Industries AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 74.95 | 75.20 | 73.90 | 75.10 | 75.10 | -0.07% | 113,973 |
| Aug 13, 2026 | 76.05 | 76.35 | 75.15 | 75.15 | 75.15 | -1.05% | 102,041 |
| Aug 12, 2026 | 74.75 | 76.75 | 74.75 | 75.95 | 75.95 | 1.74% | 172,801 |
| Aug 11, 2026 | 73.60 | 75.30 | 73.40 | 74.65 | 74.65 | 0.34% | 123,817 |
| Aug 10, 2026 | 75.00 | 75.55 | 74.25 | 74.40 | 74.40 | 0.74% | 122,339 |
| Aug 7, 2026 | 74.00 | 74.75 | 73.15 | 73.85 | 73.85 | -0.74% | 125,663 |
| Aug 6, 2026 | 74.05 | 75.25 | 73.50 | 74.40 | 74.40 | -0.47% | 161,210 |
| Aug 5, 2026 | 74.40 | 75.50 | 73.15 | 74.75 | 74.75 | 1.98% | 241,466 |
| Aug 4, 2026 | 73.20 | 74.50 | 72.65 | 73.30 | 73.30 | 1.24% | 239,814 |
| Aug 3, 2026 | 73.55 | 73.85 | 70.45 | 72.40 | 72.40 | -0.62% | 192,300 |
| Jul 31, 2026 | 73.85 | 75.40 | 72.65 | 72.85 | 72.85 | -0.07% | 195,408 |
| Jul 30, 2026 | 71.10 | 74.10 | 71.00 | 72.90 | 72.90 | 2.89% | 219,959 |
| Jul 29, 2026 | 72.05 | 72.50 | 70.25 | 70.85 | 70.85 | -2.14% | 181,435 |
| Jul 28, 2026 | 73.20 | 73.65 | 71.70 | 72.40 | 72.40 | -2.43% | 156,444 |
| Jul 27, 2026 | 77.45 | 77.70 | 73.95 | 74.20 | 74.20 | -3.64% | 104,750 |
| Jul 24, 2026 | 76.20 | 77.90 | 76.10 | 77.00 | 77.00 | 1.18% | 117,466 |
| Jul 23, 2026 | 75.50 | 76.90 | 75.00 | 76.10 | 76.10 | 0.13% | 115,173 |
| Jul 22, 2026 | 76.35 | 76.70 | 74.95 | 76.00 | 76.00 | -0.39% | 105,268 |
| Jul 21, 2026 | 75.50 | 76.45 | 74.85 | 76.30 | 76.30 | 1.53% | 140,374 |
| Jul 20, 2026 | 74.30 | 75.90 | 74.30 | 75.15 | 75.15 | 1.08% | 110,957 |
| Jul 17, 2026 | 75.50 | 75.75 | 73.30 | 74.35 | 74.35 | -2.17% | 320,448 |
| Jul 16, 2026 | 79.60 | 79.60 | 75.75 | 76.00 | 76.00 | -3.86% | 248,182 |
| Jul 15, 2026 | 78.75 | 79.85 | 78.25 | 79.05 | 79.05 | 0.13% | 141,022 |
| Jul 14, 2026 | 76.30 | 79.10 | 76.30 | 78.95 | 78.95 | 2.47% | 121,826 |
| Jul 13, 2026 | 76.55 | 77.75 | 76.40 | 77.05 | 77.05 | 0.20% | 131,286 |
| Jul 10, 2026 | 76.55 | 77.30 | 75.70 | 76.90 | 76.90 | -0.26% | 150,640 |
| Jul 9, 2026 | 78.35 | 78.35 | 76.25 | 77.10 | 77.10 | 1.25% | 153,527 |
| Jul 8, 2026 | 78.50 | 78.50 | 75.65 | 76.15 | 76.15 | -2.68% | 209,487 |
| Jul 7, 2026 | 82.05 | 82.45 | 78.25 | 78.25 | 78.25 | -6.40% | 225,650 |
| Jul 6, 2026 | 82.80 | 83.65 | 80.60 | 83.60 | 83.60 | 0.54% | 137,646 |
| Jul 3, 2026 | 82.00 | 83.15 | 80.25 | 83.15 | 83.15 | 1.71% | 100,359 |
| 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 |