AcBel Polytech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	45.60	46.10	44.00	44.00	44.00	-2.76%	12,110,032
Apr 1, 2026	47.50	47.55	45.15	45.25	45.25	-0.77%	15,828,590
Mar 31, 2026	46.80	48.30	45.35	45.60	45.60	-3.70%	15,153,065
Mar 30, 2026	47.05	47.90	46.30	47.35	47.35	-3.17%	12,155,173
Mar 27, 2026	48.90	49.80	47.90	48.90	48.90	-1.01%	17,270,209
Mar 26, 2026	49.10	52.50	48.95	49.40	49.40	3.13%	36,787,263
Mar 25, 2026	46.60	48.00	46.50	47.90	47.90	6.21%	10,971,855
Mar 24, 2026	47.80	47.80	44.50	45.10	45.10	-2.06%	11,290,464
Mar 23, 2026	47.00	47.30	45.80	46.05	46.05	-6.31%	16,340,817
Mar 20, 2026	50.80	51.80	49.00	49.15	49.15	-1.70%	24,108,852
Mar 19, 2026	51.30	52.40	49.90	50.00	50.00	-5.30%	31,602,210
Mar 18, 2026	55.00	55.00	49.60	52.80	52.80	4.97%	93,440,959
Mar 17, 2026	46.65	50.30	46.60	50.30	50.30	9.95%	26,185,018
Mar 16, 2026	46.50	46.75	45.20	45.75	45.75	-0.76%	8,546,407
Mar 13, 2026	44.90	46.40	44.80	46.10	46.10	0.44%	8,264,457
Mar 12, 2026	46.65	47.60	45.50	45.90	45.90	-2.34%	12,168,970
Mar 11, 2026	46.50	47.20	46.15	47.00	47.00	4.21%	10,589,250
Mar 10, 2026	44.70	45.40	43.90	45.10	45.10	4.64%	11,732,602
Mar 9, 2026	42.35	43.25	41.80	43.10	43.10	-7.11%	15,656,223
Mar 6, 2026	46.45	47.45	45.90	46.40	46.40	-1.17%	8,478,976
Mar 5, 2026	46.60	47.40	45.50	46.95	46.95	5.62%	16,575,954
Mar 4, 2026	47.90	48.35	44.15	44.45	44.45	-9.38%	27,611,534
Mar 3, 2026	52.10	53.90	49.00	49.05	49.05	-5.13%	34,102,619
Mar 2, 2026	49.80	52.90	49.70	51.70	51.70	-0.58%	21,273,374
Feb 26, 2026	51.00	52.00	50.40	52.00	52.00	1.36%	20,586,140
Feb 25, 2026	52.60	52.60	50.40	51.30	51.30	-1.91%	25,308,910
Feb 24, 2026	50.60	52.70	49.65	52.30	52.30	3.56%	34,016,106
Feb 23, 2026	49.10	50.90	48.55	50.50	50.50	5.21%	28,246,160
Feb 11, 2026	47.20	48.20	46.80	48.00	48.00	1.48%	13,552,120
Feb 10, 2026	49.60	49.70	47.10	47.30	47.30	-2.77%	25,572,190
Feb 9, 2026	48.50	49.45	47.45	48.65	48.65	3.84%	23,893,996
Feb 6, 2026	48.00	48.15	45.60	46.85	46.85	-3.60%	23,696,548
Feb 5, 2026	49.80	51.00	48.45	48.60	48.60	-3.95%	34,551,771
Feb 4, 2026	48.25	50.90	48.25	50.60	50.60	5.42%	44,892,707
Feb 3, 2026	49.75	49.75	47.60	48.00	48.00	-0.62%	24,761,447
Feb 2, 2026	48.80	50.50	48.00	48.30	48.30	-3.01%	41,233,520
Jan 30, 2026	53.40	53.70	49.30	49.80	49.80	-6.74%	50,573,770
Jan 29, 2026	55.80	55.80	52.50	53.40	53.40	-3.78%	43,927,268
Jan 28, 2026	54.40	55.80	53.80	55.50	55.50	3.16%	48,070,710
Jan 27, 2026	58.80	59.10	53.30	53.80	53.80	-8.50%	89,509,600
Jan 26, 2026	60.00	60.40	57.20	58.80	58.80	-1.18%	62,372,817
Jan 23, 2026	59.10	60.40	56.90	59.50	59.50	0.34%	86,286,781
Jan 22, 2026	63.50	65.00	58.50	59.30	59.30	-2.95%	164,497,500
Jan 21, 2026	65.00	65.90	60.40	61.10	61.10	-4.23%	179,864,700
Jan 20, 2026	57.00	63.80	56.50	63.80	63.80	10.00%	153,670,900
Jan 19, 2026	56.60	59.00	55.60	58.00	58.00	6.03%	130,654,080
Jan 16, 2026	58.00	59.20	53.40	54.70	54.70	-3.19%	154,583,263
Jan 15, 2026	55.00	58.00	54.00	56.50	56.50	3.86%	173,791,600
Jan 14, 2026	53.50	56.50	52.30	54.40	54.40	4.62%	204,251,714
Jan 13, 2026	49.50	52.50	48.20	52.00	52.00	6.67%	226,828,400