Accelleron Industries AG (SWX:ACLN)
Switzerland · Delayed Price · Currency is CHF 84.10
-1.65 (-1.92%)
Apr 28, 2026, 5:30 PM CET
Accelleron Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.75 | 85.75 | 83.35 | 84.10 | 84.10 | -1.92% | 196,309 |
| Apr 27, 2026 | 85.65 | 86.80 | 84.65 | 85.75 | 85.75 | 0.41% | 308,261 |
| Apr 24, 2026 | 84.85 | 86.60 | 83.90 | 85.40 | 85.40 | -0.93% | 167,974 |
| Apr 23, 2026 | 83.50 | 86.65 | 83.05 | 86.20 | 86.20 | 2.74% | 189,751 |
| Apr 22, 2026 | 82.40 | 86.15 | 81.55 | 83.90 | 83.90 | 2.94% | 232,057 |
| Apr 21, 2026 | 82.40 | 82.40 | 80.90 | 81.50 | 81.50 | -0.37% | 154,831 |
| Apr 20, 2026 | 83.15 | 83.15 | 81.05 | 81.80 | 81.80 | -2.85% | 227,098 |
| Apr 17, 2026 | 80.30 | 84.20 | 80.30 | 84.20 | 84.20 | 4.40% | 233,659 |
| Apr 16, 2026 | 79.75 | 80.85 | 79.50 | 80.65 | 80.65 | 1.26% | 182,055 |
| Apr 15, 2026 | 81.00 | 81.00 | 79.15 | 79.65 | 79.65 | -2.27% | 274,037 |
| Apr 14, 2026 | 81.00 | 82.30 | 80.85 | 81.50 | 81.50 | 0.68% | 219,026 |
| Apr 13, 2026 | 80.10 | 81.00 | 79.00 | 80.95 | 80.95 | 1.06% | 165,553 |
| Apr 10, 2026 | 80.00 | 80.15 | 79.15 | 80.10 | 80.10 | 0.44% | 163,506 |
| Apr 9, 2026 | 78.00 | 79.75 | 77.85 | 79.75 | 79.75 | 0.95% | 189,027 |
| Apr 8, 2026 | 77.65 | 79.00 | 76.45 | 79.00 | 79.00 | 7.26% | 204,606 |
| Apr 7, 2026 | 74.50 | 76.05 | 73.65 | 73.65 | 73.65 | -0.87% | 241,435 |
| Apr 2, 2026 | 73.00 | 75.35 | 72.25 | 74.30 | 74.30 | -0.93% | 146,315 |
| Apr 1, 2026 | 74.35 | 75.00 | 73.05 | 75.00 | 75.00 | 5.26% | 227,570 |
| Mar 31, 2026 | 69.50 | 72.40 | 68.95 | 71.25 | 71.25 | 1.93% | 330,201 |
| Mar 30, 2026 | 70.30 | 71.50 | 69.60 | 69.90 | 69.90 | -1.20% | 182,469 |
| Mar 27, 2026 | 74.55 | 74.55 | 69.40 | 70.75 | 70.75 | -5.67% | 272,526 |
| Mar 26, 2026 | 75.50 | 75.60 | 74.50 | 75.00 | 75.00 | -0.99% | 156,933 |
| Mar 25, 2026 | 75.95 | 76.80 | 75.45 | 75.75 | 75.75 | 1.41% | 157,646 |
| Mar 24, 2026 | 74.10 | 75.00 | 73.30 | 74.70 | 74.70 | -0.80% | 227,048 |
| Mar 23, 2026 | 72.75 | 76.75 | 71.25 | 75.30 | 75.30 | 2.24% | 266,351 |
| Mar 20, 2026 | 76.25 | 76.35 | 72.55 | 73.65 | 73.65 | -2.96% | 483,788 |
| Mar 19, 2026 | 79.00 | 79.25 | 75.55 | 75.90 | 75.90 | -5.01% | 208,732 |
| Mar 18, 2026 | 79.50 | 80.65 | 78.85 | 79.90 | 79.90 | 1.33% | 240,003 |
| Mar 17, 2026 | 76.00 | 78.85 | 75.65 | 78.85 | 78.85 | 3.14% | 226,195 |
| Mar 16, 2026 | 74.75 | 76.95 | 74.55 | 76.45 | 76.45 | 2.62% | 197,305 |
| Mar 13, 2026 | 75.40 | 76.50 | 74.25 | 74.50 | 74.50 | 0.47% | 263,569 |
| Mar 12, 2026 | 72.30 | 77.75 | 72.30 | 74.15 | 74.15 | 11.76% | 622,486 |
| Mar 11, 2026 | 67.35 | 67.35 | 66.15 | 66.35 | 66.35 | -1.48% | 177,411 |
| Mar 10, 2026 | 68.25 | 68.30 | 67.05 | 67.35 | 67.35 | 1.58% | 107,393 |
| Mar 9, 2026 | 65.90 | 66.70 | 63.80 | 66.30 | 66.30 | -2.00% | 186,174 |
| Mar 6, 2026 | 70.05 | 70.30 | 66.90 | 67.65 | 67.65 | -3.29% | 130,815 |
| Mar 5, 2026 | 71.85 | 72.05 | 69.35 | 69.95 | 69.95 | -2.10% | 153,459 |
| Mar 4, 2026 | 71.00 | 72.05 | 70.50 | 71.45 | 71.45 | 0.14% | 144,021 |
| Mar 3, 2026 | 72.60 | 72.60 | 70.80 | 71.35 | 71.35 | -2.66% | 209,127 |
| Mar 2, 2026 | 72.45 | 74.95 | 71.50 | 73.30 | 73.30 | 1.03% | 263,056 |
| Feb 27, 2026 | 72.40 | 73.05 | 70.85 | 72.55 | 72.55 | 0.42% | 318,601 |
| Feb 26, 2026 | 73.65 | 74.10 | 71.55 | 72.25 | 72.25 | -1.70% | 100,876 |
| Feb 25, 2026 | 73.45 | 74.40 | 73.30 | 73.50 | 73.50 | 0.48% | 92,989 |
| Feb 24, 2026 | 72.80 | 73.55 | 72.00 | 73.15 | 73.15 | 1.32% | 88,572 |
| Feb 23, 2026 | 74.00 | 74.35 | 72.20 | 72.20 | 72.20 | -3.41% | 176,495 |
| Feb 20, 2026 | 74.05 | 74.75 | 73.70 | 74.75 | 74.75 | 1.36% | 127,013 |
| Feb 19, 2026 | 73.70 | 74.00 | 73.10 | 73.75 | 73.75 | -0.61% | 127,540 |
| Feb 18, 2026 | 73.50 | 75.85 | 73.20 | 74.20 | 74.20 | 1.30% | 226,397 |
| Feb 17, 2026 | 71.70 | 73.40 | 70.95 | 73.25 | 73.25 | 1.95% | 120,342 |
| Feb 16, 2026 | 71.50 | 72.20 | 71.10 | 71.85 | 71.85 | 0.49% | 88,518 |