Accelleron Industries AG (SWX:ACLNE)
Switzerland · Delayed Price · Currency is CHF 75.20
+1.50 (2.04%)
At close: Oct 2, 2026
SWX:ACLNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 73.60 | 73.80 | 73.50 | 73.70 | 73.70 | -0.20% | 3,500 |
| Sep 30, 2026 | 74.65 | 75.40 | 73.85 | 73.85 | 73.85 | 0.27% | 3,500 |
| Sep 29, 2026 | 74.65 | 75.25 | 73.60 | 73.65 | 73.65 | -3.54% | 3,548 |
| Sep 28, 2026 | 75.80 | 77.25 | 75.80 | 76.35 | 76.35 | -0.52% | 3,472 |
| Sep 25, 2026 | 77.15 | 77.30 | 76.55 | 76.75 | 76.75 | 1.45% | 3,182 |
| Sep 24, 2026 | 76.85 | 77.25 | 75.65 | 75.65 | 75.65 | -2.13% | 3,468 |
| Sep 23, 2026 | 78.00 | 78.00 | 76.75 | 77.30 | 77.30 | -2.64% | 2,446 |
| Sep 22, 2026 | 77.30 | 79.40 | 77.30 | 79.40 | 79.40 | 2.65% | 2,376 |
| Sep 21, 2026 | 75.80 | 77.45 | 75.80 | 77.35 | 77.35 | 3.97% | 3,487 |
| Sep 18, 2026 | 75.15 | 75.15 | 74.40 | 74.40 | 74.40 | 0.07% | 3,063 |
| Sep 17, 2026 | 74.40 | 74.70 | 74.35 | 74.35 | 74.35 | 2.13% | 3,563 |
| Sep 16, 2026 | 71.70 | 72.80 | 71.10 | 72.80 | 72.80 | 2.68% | 3,690 |
| Sep 15, 2026 | 69.95 | 71.15 | 69.95 | 70.90 | 70.90 | 0.21% | 3,750 |
| Sep 14, 2026 | 72.60 | 72.60 | 70.55 | 70.75 | 70.75 | -5.48% | 3,716 |
| Sep 11, 2026 | 75.35 | 75.35 | 74.30 | 74.85 | 74.85 | -0.99% | 3,147 |
| Sep 10, 2026 | 76.55 | 76.55 | 75.40 | 75.60 | 75.60 | -2.07% | 3,474 |
| Sep 9, 2026 | 78.35 | 78.35 | 77.00 | 77.20 | 77.20 | -2.03% | 2,997 |
| Sep 8, 2026 | 75.95 | 78.80 | 75.95 | 78.80 | 78.80 | 3.01% | 3,441 |
| Sep 7, 2026 | 76.95 | 76.95 | 76.35 | 76.50 | 76.50 | -0.65% | 3,452 |
| Sep 4, 2026 | 76.65 | 77.55 | 76.30 | 77.00 | 77.00 | 1.99% | 3,441 |
| Sep 3, 2026 | 75.25 | 75.60 | 74.70 | 75.50 | 75.50 | 2.65% | 3,500 |
| Sep 2, 2026 | 72.10 | 74.00 | 72.10 | 73.55 | 73.55 | 1.87% | 3,500 |
| Sep 1, 2026 | 73.25 | 73.25 | 71.95 | 72.20 | 72.20 | -1.16% | 3,648 |
| Aug 31, 2026 | 74.35 | 74.35 | 73.05 | 73.05 | 73.05 | -4.63% | 3,500 |
| Aug 28, 2026 | 76.25 | 76.95 | 76.25 | 76.60 | 76.60 | -1.03% | 2,500 |
| Aug 27, 2026 | 79.65 | 79.65 | 77.40 | 77.40 | 77.40 | 0.45% | 2,380 |
| Aug 26, 2026 | 76.70 | 77.05 | 76.55 | 77.05 | 77.05 | 1.45% | 3,440 |
| Aug 25, 2026 | 76.75 | 77.10 | 75.95 | 75.95 | 75.95 | 1.67% | 3,440 |
| Aug 24, 2026 | 75.70 | 75.75 | 74.45 | 74.70 | 74.70 | -0.99% | 3,233 |
| 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 |