Accelleron Industries AG (VIE:ACLN)
Austria · Delayed Price · Currency is EUR 79.40
-0.20 (-0.25%)
At close: Aug 7, 2026
VIE:ACLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 79.80 | 79.80 | 78.60 | 79.40 | 79.40 | -0.25% | - |
| Aug 6, 2026 | 79.20 | 79.80 | 79.20 | 79.60 | 79.60 | 0.51% | - |
| Aug 5, 2026 | 80.40 | 80.40 | 78.80 | 79.20 | 79.20 | -0.50% | - |
| Aug 4, 2026 | 78.60 | 79.60 | 78.60 | 79.60 | 79.60 | 5.01% | - |
| Aug 3, 2026 | 78.80 | 78.80 | 75.80 | 75.80 | 75.80 | -4.53% | - |
| Jul 31, 2026 | 80.00 | 80.60 | 79.40 | 79.40 | 79.40 | 0.51% | - |
| Jul 30, 2026 | 76.40 | 79.00 | 76.40 | 79.00 | 79.00 | 3.13% | - |
| Jul 29, 2026 | 77.40 | 77.40 | 76.60 | 76.60 | 76.60 | -1.54% | - |
| Jul 28, 2026 | 78.60 | 78.60 | 77.60 | 77.80 | 77.80 | -4.42% | - |
| Jul 27, 2026 | 83.60 | 83.60 | 81.40 | 81.40 | 81.40 | -2.16% | - |
| Jul 24, 2026 | 82.60 | 83.60 | 82.60 | 83.20 | 83.20 | 1.22% | - |
| Jul 23, 2026 | 81.40 | 82.20 | 81.00 | 82.20 | 82.20 | -0.24% | - |
| Jul 22, 2026 | 82.40 | 82.40 | 81.20 | 82.40 | 82.40 | - | - |
| Jul 21, 2026 | 81.60 | 82.40 | 81.60 | 82.40 | 82.40 | 0.49% | 50 |
| Jul 20, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 1.23% | - |
| Jul 17, 2026 | 81.40 | 81.40 | 79.60 | 81.00 | 81.00 | -1.70% | - |
| Jul 16, 2026 | 85.00 | 85.00 | 82.40 | 82.40 | 82.40 | -3.96% | - |
| Jul 15, 2026 | 85.00 | 86.20 | 85.00 | 85.80 | 85.80 | 0.70% | - |
| Jul 14, 2026 | 82.60 | 85.20 | 82.60 | 85.20 | 85.20 | 2.16% | - |
| Jul 13, 2026 | 83.00 | 83.80 | 83.00 | 83.40 | 83.40 | - | - |
| Jul 10, 2026 | 83.40 | 83.40 | 82.80 | 83.40 | 83.40 | -0.71% | - |
| Jul 9, 2026 | 83.20 | 84.60 | 83.00 | 84.00 | 84.00 | 1.69% | 117 |
| Jul 8, 2026 | 84.00 | 84.00 | 82.40 | 82.60 | 82.60 | -3.73% | - |
| Jul 7, 2026 | 88.80 | 88.80 | 85.80 | 85.80 | 85.80 | -5.51% | - |
| Jul 6, 2026 | 88.40 | 90.80 | 88.40 | 90.80 | 90.80 | 0.44% | - |
| Jul 3, 2026 | 89.80 | 90.40 | 87.80 | 90.40 | 90.40 | 1.12% | 117 |
| Jul 2, 2026 | 87.60 | 89.40 | 87.60 | 89.40 | 89.40 | 0.68% | - |
| Jul 1, 2026 | 90.80 | 91.40 | 88.80 | 88.80 | 88.80 | -1.33% | - |
| Jun 30, 2026 | 88.40 | 90.00 | 88.40 | 90.00 | 90.00 | 4.41% | - |
| Jun 29, 2026 | 86.80 | 86.80 | 84.60 | 86.20 | 86.20 | -1.15% | - |
| Jun 26, 2026 | 88.20 | 88.20 | 87.20 | 87.20 | 87.20 | -4.18% | - |
| Jun 25, 2026 | 91.40 | 91.60 | 90.80 | 91.00 | 91.00 | 0.22% | - |
| Jun 24, 2026 | 90.00 | 90.80 | 89.60 | 90.80 | 90.80 | 0.67% | - |
| Jun 23, 2026 | 90.80 | 90.80 | 88.80 | 90.20 | 90.20 | -3.01% | - |
| Jun 22, 2026 | 91.40 | 93.00 | 91.40 | 93.00 | 93.00 | 1.09% | - |
| Jun 19, 2026 | 92.60 | 92.60 | 91.60 | 92.00 | 92.00 | 0.88% | - |
| Jun 18, 2026 | 89.20 | 91.20 | 88.80 | 91.20 | 91.20 | 2.70% | - |
| Jun 17, 2026 | 87.00 | 88.80 | 87.00 | 88.80 | 88.80 | 2.07% | - |
| Jun 16, 2026 | 84.60 | 87.00 | 84.60 | 87.00 | 87.00 | 4.82% | - |
| Jun 15, 2026 | 83.40 | 83.40 | 83.00 | 83.00 | 83.00 | 1.47% | - |
| Jun 12, 2026 | 82.60 | 82.60 | 81.60 | 81.80 | 81.80 | 0.49% | - |
| Jun 11, 2026 | 82.20 | 82.40 | 80.60 | 81.40 | 81.40 | -1.69% | - |
| Jun 10, 2026 | 84.20 | 84.20 | 82.80 | 82.80 | 82.80 | -1.66% | - |
| Jun 9, 2026 | 85.60 | 85.60 | 84.20 | 84.20 | 84.20 | -1.86% | - |
| Jun 8, 2026 | 84.40 | 85.80 | 84.40 | 85.80 | 85.80 | 0.70% | 101 |
| Jun 5, 2026 | 84.60 | 85.20 | 84.00 | 85.20 | 85.20 | - | - |
| Jun 4, 2026 | 84.80 | 85.40 | 84.80 | 85.20 | 85.20 | - | - |
| Jun 3, 2026 | 83.60 | 85.20 | 83.20 | 85.20 | 85.20 | 0.95% | - |
| Jun 2, 2026 | 85.40 | 85.40 | 84.00 | 84.40 | 84.40 | -0.24% | - |
| Jun 1, 2026 | 85.60 | 86.80 | 84.20 | 84.60 | 84.60 | -0.94% | - |