AcBel Polytech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	42.90	42.95	41.05	41.10	41.10	-2.72%	17,039,451
Dec 22, 2025	42.05	42.80	41.80	42.25	42.25	1.56%	17,420,840
Dec 19, 2025	41.40	42.00	40.95	41.60	41.60	1.59%	17,420,470
Dec 18, 2025	40.50	42.15	39.85	40.95	40.95	0.12%	20,885,740
Dec 17, 2025	41.50	42.40	40.35	40.90	40.90	-1.80%	28,897,140
Dec 16, 2025	42.95	44.40	40.60	41.65	41.65	-2.34%	64,655,470
Dec 15, 2025	41.25	43.30	41.05	42.65	42.65	0.35%	29,077,770
Dec 12, 2025	42.20	45.00	42.00	42.50	42.50	2.78%	83,777,370
Dec 11, 2025	41.30	43.10	41.05	41.35	41.35	1.22%	53,569,300
Dec 10, 2025	40.15	43.45	39.80	40.85	40.85	1.87%	62,326,130
Dec 9, 2025	39.55	40.20	38.55	40.10	40.10	2.82%	23,422,000
Dec 8, 2025	38.65	39.15	38.00	39.00	39.00	2.50%	14,470,840
Dec 5, 2025	37.80	38.25	37.60	38.05	38.05	0.93%	6,739,766
Dec 4, 2025	37.65	37.90	37.40	37.70	37.70	0.40%	4,339,865
Dec 3, 2025	37.85	38.20	37.40	37.55	37.55	0.67%	8,887,597
Dec 2, 2025	37.65	38.10	37.20	37.30	37.30	-0.67%	6,169,968
Dec 1, 2025	38.60	38.85	37.55	37.55	37.55	-2.47%	7,335,239
Nov 28, 2025	38.85	38.95	38.40	38.50	38.50	-1.03%	5,938,954
Nov 27, 2025	39.20	39.70	38.80	38.90	38.90	0.78%	11,248,580
Nov 26, 2025	38.45	39.05	38.25	38.60	38.60	0.78%	10,676,800
Nov 25, 2025	38.05	38.40	37.60	38.30	38.30	2.68%	8,163,132
Nov 24, 2025	38.20	38.20	37.00	37.30	37.30	-1.58%	13,742,060
Nov 21, 2025	38.75	39.30	37.30	37.90	37.90	-5.01%	18,718,680
Nov 20, 2025	40.50	41.35	39.30	39.90	39.90	2.44%	18,323,360
Nov 19, 2025	39.60	40.10	38.70	38.95	38.95	-2.14%	18,435,750
Nov 18, 2025	40.65	41.40	39.10	39.80	39.80	-2.57%	32,942,660
Nov 17, 2025	40.10	41.40	39.55	40.85	40.85	2.77%	23,859,840
Nov 14, 2025	41.30	42.10	39.50	39.75	39.75	-5.13%	33,245,660
Nov 13, 2025	39.55	42.30	39.55	41.90	41.90	7.44%	47,228,560
Nov 12, 2025	39.15	39.75	38.80	39.00	39.00	-0.38%	17,452,710
Nov 11, 2025	41.30	41.55	39.10	39.15	39.15	-6.34%	38,786,460
Nov 10, 2025	41.50	41.90	40.00	41.80	41.80	1.09%	20,123,950
Nov 7, 2025	41.70	42.65	41.00	41.35	41.35	-2.13%	23,860,210
Nov 6, 2025	40.90	42.45	40.00	42.25	42.25	5.63%	37,095,870
Nov 5, 2025	39.25	40.20	38.45	40.00	40.00	-0.12%	31,268,910
Nov 4, 2025	42.00	42.10	40.00	40.05	40.05	-3.03%	34,792,770
Nov 3, 2025	43.45	43.65	41.20	41.30	41.30	-5.28%	57,876,100
Oct 31, 2025	46.80	47.50	43.10	43.60	43.60	-5.83%	84,360,320
Oct 30, 2025	46.90	47.55	45.10	46.30	46.30	-1.17%	82,915,880
Oct 29, 2025	49.00	50.30	46.00	46.85	46.85	0.43%	144,160,900
Oct 28, 2025	44.10	48.20	43.75	46.65	46.65	6.02%	159,066,700
Oct 27, 2025	41.80	44.80	41.35	44.00	44.00	6.67%	154,113,600
Oct 23, 2025	43.20	44.00	41.05	41.25	41.25	-3.85%	139,567,100
Oct 22, 2025	38.60	42.90	38.40	42.90	42.90	10.00%	109,040,900
Oct 21, 2025	38.70	41.00	38.50	39.00	39.00	3.45%	80,909,390
Oct 20, 2025	38.00	38.15	36.35	37.70	37.70	1.21%	42,148,230
Oct 17, 2025	35.90	37.65	35.50	37.25	37.25	3.47%	44,657,310
Oct 16, 2025	35.70	36.95	35.05	36.00	36.00	1.55%	47,642,780
Oct 15, 2025	36.80	37.85	35.00	35.45	35.45	-1.80%	152,041,500
Oct 14, 2025	33.95	36.10	33.80	36.10	36.10	9.89%	41,072,390