Accelleron Industries AG (SWX:ACLNE)
Switzerland · Delayed Price · Currency is CHF 75.45
+0.35 (0.47%)
At close: Aug 21, 2026
SWX:ACLNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 75.90 | 76.30 | 75.40 | 75.45 | 75.45 | 0.47% | 3,479 |
| Aug 20, 2026 | 75.25 | 75.45 | 74.70 | 75.10 | 75.10 | -0.99% | 3,500 |
| Aug 19, 2026 | 76.15 | 77.30 | 75.70 | 75.85 | 75.85 | - | 3,456 |
| Aug 18, 2026 | 77.30 | 77.45 | 75.80 | 75.85 | 75.85 | -5.72% | 3,418 |
| Aug 17, 2026 | 81.15 | 81.20 | 80.45 | 80.45 | 80.45 | 7.34% | 2,342 |
| Aug 14, 2026 | 74.45 | 75.10 | 74.45 | 74.95 | 74.95 | -0.99% | 3,500 |
| Aug 13, 2026 | 76.40 | 76.40 | 75.70 | 75.70 | 75.70 | -0.72% | 3,446 |
| Aug 12, 2026 | 76.75 | 76.80 | 76.25 | 76.25 | 76.25 | 1.60% | 3,436 |
| Aug 11, 2026 | 74.70 | 75.15 | 74.65 | 75.05 | 75.05 | 0.47% | 3,500 |
| Aug 10, 2026 | 75.15 | 75.20 | 74.50 | 74.70 | 74.70 | 0.74% | 3,500 |
| Aug 7, 2026 | 73.85 | 74.15 | 73.55 | 74.15 | 74.15 | -1.07% | 3,544 |
| Aug 6, 2026 | 75.30 | 75.30 | 74.45 | 74.95 | 74.95 | 1.28% | 3,520 |
| Aug 5, 2026 | 73.85 | 74.70 | 73.65 | 74.00 | 74.00 | 0.20% | 3,500 |
| Aug 4, 2026 | 73.45 | 74.10 | 73.35 | 73.85 | 73.85 | 2.64% | 3,575 |
| Aug 3, 2026 | 71.90 | 72.05 | 71.15 | 71.95 | 71.95 | -2.04% | 3,670 |
| Jul 31, 2026 | 75.00 | 75.05 | 73.45 | 73.45 | 73.45 | -1.08% | 3,500 |
| Jul 30, 2026 | 72.95 | 74.25 | 72.95 | 74.25 | 74.25 | 4.65% | 3,584 |
| Jul 29, 2026 | 71.85 | 72.65 | 70.90 | 70.95 | 70.95 | -1.73% | 3,678 |
| Jul 28, 2026 | 73.75 | 73.75 | 72.15 | 72.20 | 72.20 | -2.76% | 3,600 |
| Jul 27, 2026 | 76.90 | 76.90 | 74.25 | 74.25 | 74.25 | -3.70% | 3,441 |
| Jul 24, 2026 | 77.75 | 77.80 | 77.10 | 77.10 | 77.10 | 0.13% | 3,387 |
| Jul 23, 2026 | 76.40 | 77.00 | 75.60 | 77.00 | 77.00 | 0.79% | 3,452 |
| Jul 22, 2026 | 75.40 | 76.45 | 75.35 | 76.40 | 76.40 | 0.20% | 3,472 |
| Jul 21, 2026 | 75.50 | 76.60 | 75.50 | 76.25 | 76.25 | 1.06% | 3,473 |
| Jul 20, 2026 | 74.70 | 75.95 | 74.70 | 75.45 | 75.45 | 0.67% | 3,484 |
| Jul 17, 2026 | 74.50 | 75.30 | 73.75 | 74.95 | 74.95 | -1.83% | 3,535 |
| Jul 16, 2026 | 77.40 | 77.40 | 76.35 | 76.35 | 76.35 | -2.80% | 3,427 |
| Jul 15, 2026 | 79.40 | 80.00 | 78.55 | 78.55 | 78.55 | - | 3,240 |
| Jul 14, 2026 | 76.50 | 78.80 | 76.50 | 78.55 | 78.55 | 1.68% | 3,392 |
| Jul 13, 2026 | 77.50 | 77.90 | 77.20 | 77.25 | 77.25 | -0.06% | 3,400 |
| Jul 10, 2026 | 76.70 | 77.30 | 76.45 | 77.30 | 77.30 | -0.13% | 3,428 |
| Jul 9, 2026 | 76.85 | 78.00 | 76.55 | 77.40 | 77.40 | 1.44% | 3,410 |
| Jul 8, 2026 | 76.45 | 76.90 | 76.00 | 76.30 | 76.30 | -3.17% | 3,445 |
| Jul 7, 2026 | 80.70 | 80.70 | 78.60 | 78.80 | 78.80 | -3.61% | 3,098 |
| Jul 6, 2026 | 81.95 | 82.25 | 81.75 | 81.75 | 81.75 | -0.97% | 2,367 |
| Jul 3, 2026 | 81.30 | 82.55 | 81.30 | 82.55 | 82.55 | 0.18% | 2,377 |
| Jul 2, 2026 | 81.05 | 82.75 | 81.05 | 82.40 | 82.40 | 0.30% | 2,376 |
| Jul 1, 2026 | 83.85 | 84.65 | 82.15 | 82.15 | 82.15 | -0.90% | 2,310 |
| Jun 30, 2026 | 81.80 | 82.90 | 81.80 | 82.90 | 82.90 | 4.87% | 2,360 |
| Jun 29, 2026 | 79.30 | 79.55 | 78.10 | 79.05 | 79.05 | -1.98% | 3,490 |
| Jun 26, 2026 | 80.85 | 80.90 | 80.30 | 80.65 | 80.65 | -4.61% | 2,407 |
| Jun 25, 2026 | 84.25 | 84.55 | 84.05 | 84.55 | 84.55 | 1.44% | 2,304 |
| Jun 24, 2026 | 83.25 | 83.80 | 82.90 | 83.35 | 83.35 | 0.54% | 2,337 |
| Jun 23, 2026 | 83.50 | 83.50 | 82.05 | 82.90 | 82.90 | -3.27% | 2,320 |
| Jun 22, 2026 | 85.25 | 86.05 | 85.25 | 85.70 | 85.70 | 0.76% | 2,265 |
| Jun 19, 2026 | 85.25 | 85.35 | 85.05 | 85.05 | 85.05 | 1.98% | 2,281 |
| Jun 18, 2026 | 82.60 | 83.60 | 82.60 | 83.40 | 83.40 | 2.33% | 2,347 |
| Jun 17, 2026 | 80.35 | 82.20 | 80.35 | 81.50 | 81.50 | 2.26% | 2,389 |
| Jun 16, 2026 | 79.95 | 80.50 | 79.70 | 79.70 | 79.70 | 4.32% | 2,428 |
| Jun 15, 2026 | 76.75 | 76.85 | 76.35 | 76.40 | 76.40 | 1.19% | 3,358 |